Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00080000 | 2024-03-25 12:09PM EDT | 80.00 | 80.50 | 76.25 | 78.10 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240920C00100000 | 2024-05-13 2:20PM EDT | 100.00 | 63.45 | 68.05 | 69.40 | 0.00 | - | 2 | 47 | 74.26% |
| SNOW240920C00105000 | 2024-05-15 3:43PM EDT | 105.00 | 63.45 | 63.65 | 64.50 | 0.00 | - | 3 | 6 | 70.70% |
| SNOW240920C00110000 | 2024-05-13 11:57AM EDT | 110.00 | 54.92 | 59.15 | 60.00 | 0.00 | - | 2 | 44 | 67.91% |
| SNOW240920C00115000 | 2024-05-15 9:33AM EDT | 115.00 | 52.50 | 54.80 | 55.55 | 0.00 | - | 1 | 16 | 65.39% |
| SNOW240920C00120000 | 2024-05-06 2:25PM EDT | 120.00 | 49.00 | 50.45 | 51.25 | 0.00 | - | 4 | 26 | 62.96% |
| SNOW240920C00125000 | 2024-05-15 11:05AM EDT | 125.00 | 46.05 | 46.80 | 47.15 | +2.45 | +5.62% | 2 | 20 | 62.09% |
| SNOW240920C00130000 | 2024-05-15 1:15PM EDT | 130.00 | 41.17 | 42.80 | 43.15 | 0.00 | - | 2 | 45 | 60.24% |
| SNOW240920C00135000 | 2024-04-25 1:04PM EDT | 135.00 | 30.85 | 39.05 | 39.70 | 0.00 | - | 7 | 33 | 59.39% |
| SNOW240920C00140000 | 2024-05-15 11:13AM EDT | 140.00 | 32.70 | 35.50 | 35.90 | 0.00 | - | 1 | 35 | 57.81% |
| SNOW240920C00145000 | 2024-05-15 11:50AM EDT | 145.00 | 29.85 | 32.20 | 32.50 | 0.00 | - | 1 | 411 | 56.81% |
| SNOW240920C00150000 | 2024-05-15 12:09PM EDT | 150.00 | 27.00 | 29.05 | 29.35 | 0.00 | - | 2 | 677 | 55.91% |
| SNOW240920C00155000 | 2024-05-15 3:36PM EDT | 155.00 | 25.40 | 26.25 | 26.40 | -0.35 | -1.36% | 1 | 450 | 55.31% |
| SNOW240920C00160000 | 2024-05-16 3:14PM EDT | 160.00 | 23.40 | 23.45 | 23.70 | +0.40 | +1.74% | 6 | 445 | 54.55% |
| SNOW240920C00165000 | 2024-05-16 3:19PM EDT | 165.00 | 20.92 | 21.05 | 21.20 | +0.67 | +3.31% | 12 | 274 | 54.11% |
| SNOW240920C00170000 | 2024-05-16 3:30PM EDT | 170.00 | 18.80 | 18.65 | 18.85 | +1.37 | +7.86% | 13 | 640 | 53.40% |
| SNOW240920C00175000 | 2024-05-16 3:17PM EDT | 175.00 | 16.70 | 16.65 | 16.75 | +0.35 | +2.14% | 14 | 616 | 53.07% |
| SNOW240920C00180000 | 2024-05-16 1:17PM EDT | 180.00 | 14.18 | 14.70 | 15.00 | -0.07 | -0.49% | 17 | 918 | 52.81% |
| SNOW240920C00185000 | 2024-05-16 2:55PM EDT | 185.00 | 12.60 | 12.95 | 13.15 | -0.10 | -0.79% | 15 | 364 | 52.26% |
| SNOW240920C00190000 | 2024-05-16 10:49AM EDT | 190.00 | 11.22 | 11.45 | 11.60 | +0.45 | +4.18% | 5 | 510 | 52.01% |
| SNOW240920C00195000 | 2024-05-16 3:26PM EDT | 195.00 | 10.10 | 10.10 | 10.20 | +2.68 | +36.12% | 31 | 397 | 51.78% |
| SNOW240920C00200000 | 2024-05-16 3:30PM EDT | 200.00 | 8.90 | 8.85 | 9.00 | +0.30 | +3.49% | 37 | 3,028 | 51.58% |
| SNOW240920C00210000 | 2024-05-16 11:12AM EDT | 210.00 | 6.55 | 6.80 | 7.00 | +0.05 | +0.77% | 9 | 673 | 51.36% |
| SNOW240920C00220000 | 2024-05-16 1:21PM EDT | 220.00 | 4.90 | 5.15 | 5.30 | -0.10 | -2.00% | 9 | 1,606 | 50.90% |
| SNOW240920C00230000 | 2024-05-16 3:24PM EDT | 230.00 | 4.00 | 3.95 | 4.10 | +0.20 | +5.26% | 14 | 335 | 50.92% |
| SNOW240920C00240000 | 2024-05-16 10:46AM EDT | 240.00 | 2.88 | 3.00 | 3.10 | +0.33 | +12.94% | 2 | 1,257 | 50.75% |
| SNOW240920C00250000 | 2024-05-16 2:46PM EDT | 250.00 | 2.21 | 2.28 | 2.37 | +0.06 | +2.79% | 87 | 679 | 50.72% |
| SNOW240920C00260000 | 2024-05-16 3:18PM EDT | 260.00 | 1.76 | 1.76 | 1.81 | +0.07 | +4.14% | 4 | 335 | 50.82% |
| SNOW240920C00270000 | 2024-05-15 2:10PM EDT | 270.00 | 1.25 | 1.34 | 1.39 | 0.00 | - | 1 | 269 | 50.88% |
| SNOW240920C00280000 | 2024-05-15 2:04PM EDT | 280.00 | 0.93 | 1.02 | 1.07 | 0.00 | - | 1 | 239 | 50.95% |
| SNOW240920C00290000 | 2024-05-15 1:10PM EDT | 290.00 | 0.73 | 0.59 | 0.95 | 0.00 | - | 3 | 121 | 50.68% |
| SNOW240920C00300000 | 2024-05-16 1:52PM EDT | 300.00 | 0.62 | 0.42 | 0.82 | +0.02 | +3.33% | 1 | 1,540 | 51.20% |
| SNOW240920C00310000 | 2024-05-02 12:04PM EDT | 310.00 | 0.42 | 0.30 | 0.65 | 0.00 | - | 5 | 117 | 51.27% |
| SNOW240920C00320000 | 2024-05-13 2:42PM EDT | 320.00 | 0.33 | 0.21 | 0.54 | 0.00 | - | 6 | 61 | 51.56% |
| SNOW240920C00330000 | 2024-05-14 1:34PM EDT | 330.00 | 0.27 | 0.15 | 0.47 | 0.00 | - | 1 | 213 | 52.15% |
| SNOW240920C00340000 | 2024-05-09 11:15AM EDT | 340.00 | 0.20 | 0.07 | 0.41 | 0.00 | - | 78 | 1,071 | 52.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00075000 | 2024-05-15 3:52PM EDT | 75.00 | 0.27 | 0.12 | 0.36 | 0.00 | - | 2 | 3 | 62.50% |
| SNOW240920P00080000 | 2024-04-03 11:55AM EDT | 80.00 | 0.72 | 0.25 | 0.72 | 0.00 | - | 1 | 1 | 64.60% |
| SNOW240920P00085000 | 2024-05-16 11:00AM EDT | 85.00 | 0.42 | 0.42 | 0.55 | -0.15 | -26.32% | 1 | 33 | 59.77% |
| SNOW240920P00090000 | 2024-05-10 1:23PM EDT | 90.00 | 0.84 | 0.45 | 0.78 | 0.00 | - | 1 | 20 | 57.57% |
| SNOW240920P00095000 | 2024-05-15 2:10PM EDT | 95.00 | 0.85 | 0.64 | 0.99 | 0.00 | - | 1 | 131 | 56.06% |
| SNOW240920P00100000 | 2024-05-16 1:54PM EDT | 100.00 | 1.05 | 0.92 | 1.25 | +0.03 | +2.94% | 1 | 1,556 | 54.79% |
| SNOW240920P00105000 | 2024-05-13 3:48PM EDT | 105.00 | 1.76 | 1.33 | 1.39 | 0.00 | - | 6 | 113 | 52.98% |
| SNOW240920P00110000 | 2024-05-15 3:28PM EDT | 110.00 | 1.88 | 1.74 | 1.81 | 0.00 | - | 1,339 | 3,457 | 51.87% |
| SNOW240920P00115000 | 2024-05-14 10:57AM EDT | 115.00 | 2.71 | 2.26 | 2.35 | 0.00 | - | 75 | 1,783 | 50.90% |
| SNOW240920P00120000 | 2024-05-13 9:36AM EDT | 120.00 | 3.90 | 2.92 | 3.05 | 0.00 | - | 6 | 1,636 | 50.16% |
| SNOW240920P00125000 | 2024-05-15 1:24PM EDT | 125.00 | 4.13 | 3.75 | 3.85 | 0.00 | - | 4 | 249 | 49.65% |
| SNOW240920P00130000 | 2024-05-15 11:08AM EDT | 130.00 | 5.45 | 4.70 | 4.85 | 0.00 | - | 2 | 1,158 | 49.00% |
| SNOW240920P00135000 | 2024-05-16 11:01AM EDT | 135.00 | 6.12 | 5.90 | 6.00 | -0.17 | -2.70% | 1 | 1,422 | 48.28% |
| SNOW240920P00140000 | 2024-05-16 11:01AM EDT | 140.00 | 7.49 | 7.25 | 7.40 | -0.21 | -2.73% | 1 | 1,100 | 47.80% |
| SNOW240920P00145000 | 2024-05-16 10:57AM EDT | 145.00 | 9.10 | 8.85 | 9.00 | -0.30 | -3.19% | 15 | 620 | 47.31% |
| SNOW240920P00150000 | 2024-05-16 1:03PM EDT | 150.00 | 11.13 | 10.55 | 10.80 | +0.02 | +0.18% | 2 | 1,264 | 46.80% |
| SNOW240920P00155000 | 2024-05-16 1:03PM EDT | 155.00 | 13.13 | 12.65 | 12.80 | -0.08 | -0.61% | 101 | 650 | 46.25% |
| SNOW240920P00160000 | 2024-05-15 3:03PM EDT | 160.00 | 15.55 | 14.85 | 15.00 | 0.00 | - | 3 | 616 | 45.65% |
| SNOW240920P00165000 | 2024-05-15 3:48PM EDT | 165.00 | 17.95 | 17.30 | 17.55 | 0.00 | - | 70 | 756 | 45.40% |
| SNOW240920P00170000 | 2024-05-16 11:46AM EDT | 170.00 | 20.40 | 20.00 | 20.20 | -0.25 | -1.21% | 1 | 1,729 | 44.85% |
| SNOW240920P00175000 | 2024-05-15 3:44PM EDT | 175.00 | 23.55 | 22.85 | 23.05 | 0.00 | - | 4 | 749 | 44.26% |
| SNOW240920P00180000 | 2024-05-16 9:30AM EDT | 180.00 | 27.14 | 25.90 | 26.15 | +0.49 | +1.84% | 2 | 1,078 | 43.77% |
| SNOW240920P00185000 | 2024-05-15 11:58AM EDT | 185.00 | 31.22 | 28.90 | 29.50 | 0.00 | - | 5 | 244 | 43.43% |
| SNOW240920P00190000 | 2024-05-13 1:47PM EDT | 190.00 | 36.15 | 32.40 | 33.05 | 0.00 | - | 5 | 197 | 43.11% |
| SNOW240920P00195000 | 2024-05-09 1:25PM EDT | 195.00 | 43.00 | 36.25 | 36.65 | 0.00 | - | 2 | 309 | 42.43% |
| SNOW240920P00200000 | 2024-05-03 11:05AM EDT | 200.00 | 46.00 | 39.95 | 40.90 | 0.00 | - | 2 | 597 | 43.24% |
| SNOW240920P00210000 | 2024-05-15 9:54AM EDT | 210.00 | 53.05 | 48.00 | 48.95 | 0.00 | - | 10 | 241 | 42.21% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 220.00 | 74.95 | 56.75 | 57.35 | 0.00 | - | 1 | 63 | 40.42% |
| SNOW240920P00230000 | 2024-05-03 3:12PM EDT | 230.00 | 71.15 | 65.60 | 66.25 | 0.00 | - | 3 | 69 | 38.62% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 83.30 | 85.60 | 0.00 | - | 1 | 0 | 74.76% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 90.81% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 74.94% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 70.08% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 93.79% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 92.81% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 76.87% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 116.57% |
© 2024 Yahoo. All rights reserved.