Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00110000 | 2024-03-27 9:44AM EDT | 110.00 | 50.35 | 44.75 | 48.65 | 0.00 | - | 3 | 3 | 454.30% |
| SNOW240503C00120000 | 2024-05-01 11:04AM EDT | 120.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| SNOW240503C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW240503C00135000 | 2024-04-26 2:11PM EDT | 135.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SNOW240503C00140000 | 2024-04-26 3:18PM EDT | 140.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SNOW240503C00141000 | 2024-04-22 12:52PM EDT | 141.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SNOW240503C00143000 | 2024-04-22 1:39PM EDT | 143.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| SNOW240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| SNOW240503C00145000 | 2024-04-30 1:20PM EDT | 145.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| SNOW240503C00146000 | 2024-04-29 3:21PM EDT | 146.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| SNOW240503C00147000 | 2024-05-02 10:59AM EDT | 147.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| SNOW240503C00148000 | 2024-05-02 12:00PM EDT | 148.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 0.00% |
| SNOW240503C00149000 | 2024-04-30 12:01PM EDT | 149.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SNOW240503C00150000 | 2024-05-02 3:53PM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 45 | 860 | 0.00% |
| SNOW240503C00152500 | 2024-05-02 3:44PM EDT | 152.50 | 5.69 | 0.00 | 0.00 | 0.00 | - | 21 | 585 | 0.00% |
| SNOW240503C00155000 | 2024-05-02 3:59PM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 727 | 1,114 | 0.00% |
| SNOW240503C00157500 | 2024-05-02 3:59PM EDT | 157.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,694 | 2,266 | 0.00% |
| SNOW240503C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4,065 | 2,923 | 6.25% |
| SNOW240503C00162500 | 2024-05-02 3:59PM EDT | 162.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,578 | 1,410 | 12.50% |
| SNOW240503C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,175 | 7,169 | 25.00% |
| SNOW240503C00167500 | 2024-05-02 3:57PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 211 | 1,639 | 25.00% |
| SNOW240503C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 5,181 | 25.00% |
| SNOW240503C00172500 | 2024-05-02 3:44PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 790 | 50.00% |
| SNOW240503C00175000 | 2024-05-02 3:55PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 226 | 1,916 | 50.00% |
| SNOW240503C00177500 | 2024-05-02 1:25PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 274 | 50.00% |
| SNOW240503C00180000 | 2024-05-02 3:53PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 948 | 50.00% |
| SNOW240503C00182500 | 2024-05-02 2:49PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| SNOW240503C00185000 | 2024-05-02 9:49AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,410 | 50.00% |
| SNOW240503C00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| SNOW240503C00190000 | 2024-04-30 1:22PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 731 | 50.00% |
| SNOW240503C00195000 | 2024-05-02 12:32PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 50.00% |
| SNOW240503C00200000 | 2024-05-02 2:24PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 160 | 50.00% |
| SNOW240503C00205000 | 2024-04-29 3:54PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SNOW240503C00210000 | 2024-05-01 11:27AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 50.00% |
| SNOW240503C00215000 | 2024-04-24 11:17AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| SNOW240503C00220000 | 2024-04-15 10:07AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 50.00% |
| SNOW240503C00225000 | 2024-03-28 2:17PM EDT | 225.00 | 0.33 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 290.63% |
| SNOW240503C00230000 | 2024-04-12 3:29PM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 7 | 50.00% |
| SNOW240503C00235000 | 2024-04-12 3:29PM EDT | 235.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 50.00% |
| SNOW240503C00240000 | 2024-04-01 3:43PM EDT | 240.00 | 0.12 | 0.00 | 4.25 | 0.00 | - | 10 | 10 | 572.75% |
| SNOW240503C00245000 | 2024-04-05 9:54AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 50.00% |
| SNOW240503C00250000 | 2024-03-27 12:04PM EDT | 250.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 360.16% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00080000 | 2024-04-19 11:46AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SNOW240503P00100000 | 2024-04-19 2:36PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| SNOW240503P00110000 | 2024-04-19 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| SNOW240503P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| SNOW240503P00116000 | 2024-04-23 1:12PM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SNOW240503P00119000 | 2024-04-25 11:52AM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| SNOW240503P00120000 | 2024-05-02 10:18AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| SNOW240503P00121000 | 2024-04-25 10:11AM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SNOW240503P00122000 | 2024-04-26 3:54PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| SNOW240503P00123000 | 2024-04-25 12:37PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 59 | 50.00% |
| SNOW240503P00125000 | 2024-05-01 1:53PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 264 | 50.00% |
| SNOW240503P00126000 | 2024-04-29 9:36AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| SNOW240503P00127000 | 2024-04-26 1:09PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 60 | 50.00% |
| SNOW240503P00128000 | 2024-05-02 1:49PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 50.00% |
| SNOW240503P00129000 | 2024-05-02 1:49PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 283 | 50.00% |
| SNOW240503P00130000 | 2024-05-02 3:30PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 373 | 50.00% |
| SNOW240503P00131000 | 2024-05-02 12:57PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| SNOW240503P00132000 | 2024-04-26 3:54PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 70 | 50.00% |
| SNOW240503P00133000 | 2024-04-26 12:17PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| SNOW240503P00134000 | 2024-04-25 3:59PM EDT | 134.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| SNOW240503P00135000 | 2024-05-02 2:36PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 460 | 50.00% |
| SNOW240503P00136000 | 2024-04-25 12:57PM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 154 | 154 | 50.00% |
| SNOW240503P00137000 | 2024-05-01 1:52PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 50.00% |
| SNOW240503P00138000 | 2024-05-02 1:24PM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 556 | 50.00% |
| SNOW240503P00139000 | 2024-05-02 1:23PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 50.00% |
| SNOW240503P00140000 | 2024-05-02 3:04PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 413 | 50.00% |
| SNOW240503P00141000 | 2024-05-02 2:55PM EDT | 141.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 236 | 50.00% |
| SNOW240503P00142000 | 2024-05-02 12:22PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 252 | 50.00% |
| SNOW240503P00143000 | 2024-05-02 12:45PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 50.00% |
| SNOW240503P00144000 | 2024-05-02 3:31PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 121 | 611 | 50.00% |
| SNOW240503P00145000 | 2024-05-02 3:39PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 704 | 50.00% |
| SNOW240503P00146000 | 2024-05-02 3:58PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 130 | 134 | 25.00% |
| SNOW240503P00147000 | 2024-05-02 1:45PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 319 | 25.00% |
| SNOW240503P00148000 | 2024-05-02 3:44PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 457 | 25.00% |
| SNOW240503P00149000 | 2024-05-02 3:52PM EDT | 149.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 650 | 25.00% |
| SNOW240503P00150000 | 2024-05-02 3:58PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 943 | 1,882 | 25.00% |
| SNOW240503P00152500 | 2024-05-02 3:59PM EDT | 152.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 358 | 730 | 12.50% |
| SNOW240503P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 764 | 1,730 | 6.25% |
| SNOW240503P00157500 | 2024-05-02 3:58PM EDT | 157.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 311 | 652 | 1.56% |
| SNOW240503P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 130 | 339 | 0.00% |
| SNOW240503P00162500 | 2024-05-02 3:06PM EDT | 162.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 12 | 199 | 0.00% |
| SNOW240503P00165000 | 2024-05-02 12:01PM EDT | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
| SNOW240503P00167500 | 2024-05-01 2:39PM EDT | 167.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| SNOW240503P00170000 | 2024-05-02 2:10PM EDT | 170.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SNOW240503P00172500 | 2024-04-26 1:56PM EDT | 172.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503P00175000 | 2024-05-02 9:49AM EDT | 175.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503P00180000 | 2024-04-18 9:34AM EDT | 180.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503P00185000 | 2024-05-01 3:49PM EDT | 185.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240503P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240503P00195000 | 2024-03-28 1:24PM EDT | 195.00 | 32.51 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 321.97% |
© 2024 Yahoo. All rights reserved.