Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628C00080000 | 2024-06-03 9:53AM EDT | 80.00 | 57.75 | 46.35 | 48.65 | 0.00 | - | 1 | 1 | 128.91% |
| SNOW240628C00095000 | 2024-06-13 2:13PM EDT | 95.00 | 32.50 | 31.40 | 33.70 | 0.00 | - | 2 | 5 | 89.36% |
| SNOW240628C00110000 | 2024-06-14 11:45AM EDT | 110.00 | 18.00 | 16.60 | 18.85 | +1.00 | +5.88% | 5 | 67 | 55.81% |
| SNOW240628C00115000 | 2024-06-14 10:39AM EDT | 115.00 | 11.55 | 11.70 | 14.10 | -5.45 | -32.06% | 50 | 1 | 65.72% |
| SNOW240628C00120000 | 2024-06-14 2:53PM EDT | 120.00 | 9.80 | 7.40 | 9.65 | +1.50 | +18.07% | 2 | 83 | 55.05% |
| SNOW240628C00121000 | 2024-06-12 10:36AM EDT | 121.00 | 10.70 | 6.75 | 8.05 | 0.00 | - | - | 2 | 44.12% |
| SNOW240628C00122000 | 2024-06-14 11:05AM EDT | 122.00 | 6.22 | 6.10 | 8.05 | -0.42 | -6.33% | 50 | 10 | 51.90% |
| SNOW240628C00123000 | 2024-06-14 11:30AM EDT | 123.00 | 6.30 | 5.70 | 7.40 | -0.30 | -4.55% | 11 | 5 | 51.62% |
| SNOW240628C00124000 | 2024-06-14 11:15AM EDT | 124.00 | 5.31 | 4.65 | 5.85 | -2.39 | -31.04% | 2 | 5 | 41.48% |
| SNOW240628C00125000 | 2024-06-14 1:37PM EDT | 125.00 | 6.14 | 4.05 | 6.00 | +1.64 | +36.44% | 92 | 60 | 49.12% |
| SNOW240628C00126000 | 2024-06-14 1:41PM EDT | 126.00 | 5.00 | 3.70 | 5.40 | +1.00 | +25.00% | 135 | 38 | 48.46% |
| SNOW240628C00127000 | 2024-06-14 3:46PM EDT | 127.00 | 4.01 | 2.71 | 4.50 | +0.41 | +11.39% | 159 | 132 | 44.47% |
| SNOW240628C00128000 | 2024-06-14 3:59PM EDT | 128.00 | 3.52 | 3.25 | 3.55 | +0.52 | +17.33% | 135 | 323 | 39.65% |
| SNOW240628C00129000 | 2024-06-14 3:51PM EDT | 129.00 | 2.96 | 2.96 | 4.20 | +0.11 | +3.86% | 503 | 132 | 50.61% |
| SNOW240628C00130000 | 2024-06-14 3:51PM EDT | 130.00 | 2.65 | 2.39 | 3.10 | +0.32 | +13.73% | 711 | 468 | 43.51% |
| SNOW240628C00131000 | 2024-06-14 3:59PM EDT | 131.00 | 2.32 | 1.75 | 2.40 | +0.22 | +10.48% | 166 | 97 | 39.97% |
| SNOW240628C00132000 | 2024-06-14 3:43PM EDT | 132.00 | 2.11 | 1.40 | 2.70 | +0.25 | +13.44% | 68 | 65 | 46.70% |
| SNOW240628C00133000 | 2024-06-14 3:44PM EDT | 133.00 | 1.81 | 1.30 | 2.35 | +0.26 | +16.77% | 142 | 54 | 46.27% |
| SNOW240628C00134000 | 2024-06-14 3:20PM EDT | 134.00 | 1.66 | 1.45 | 2.00 | +0.26 | +18.57% | 63 | 27 | 45.46% |
| SNOW240628C00135000 | 2024-06-14 3:59PM EDT | 135.00 | 1.30 | 1.08 | 1.47 | +0.10 | +8.33% | 170 | 730 | 41.97% |
| SNOW240628C00136000 | 2024-06-14 3:59PM EDT | 136.00 | 1.13 | 0.20 | 1.35 | +0.13 | +13.00% | 17 | 31 | 43.16% |
| SNOW240628C00137000 | 2024-06-14 3:54PM EDT | 137.00 | 0.99 | 0.66 | 1.01 | +0.05 | +5.32% | 18 | 50 | 40.97% |
| SNOW240628C00138000 | 2024-06-14 3:16PM EDT | 138.00 | 0.90 | 0.70 | 1.04 | +0.05 | +5.88% | 347 | 67 | 43.90% |
| SNOW240628C00139000 | 2024-06-14 3:20PM EDT | 139.00 | 0.70 | 0.14 | 0.80 | -0.14 | -16.67% | 14 | 117 | 42.38% |
| SNOW240628C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 0.65 | 0.45 | 0.67 | +0.05 | +8.33% | 201 | 1,061 | 42.26% |
| SNOW240628C00141000 | 2024-06-14 3:59PM EDT | 141.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | 15 | 52 | 43.02% |
| SNOW240628C00142000 | 2024-06-14 12:52PM EDT | 142.00 | 0.56 | 0.00 | 0.52 | -0.14 | -20.00% | 15 | 22 | 43.36% |
| SNOW240628C00143000 | 2024-06-14 3:51PM EDT | 143.00 | 0.44 | 0.11 | 0.45 | +0.04 | +10.00% | 16 | 51 | 43.70% |
| SNOW240628C00144000 | 2024-06-14 12:50PM EDT | 144.00 | 0.37 | 0.07 | 0.41 | -0.03 | -7.50% | 13 | 13 | 44.53% |
| SNOW240628C00145000 | 2024-06-14 3:58PM EDT | 145.00 | 0.34 | 0.31 | 0.35 | +0.01 | +3.03% | 66 | 820 | 44.73% |
| SNOW240628C00150000 | 2024-06-14 3:46PM EDT | 150.00 | 0.21 | 0.15 | 0.27 | -0.01 | -4.55% | 104 | 1,663 | 50.54% |
| SNOW240628C00152500 | 2024-06-12 3:23PM EDT | 152.50 | 0.26 | 0.07 | 0.36 | 0.00 | - | - | 8 | 52.15% |
| SNOW240628C00155000 | 2024-06-14 12:46PM EDT | 155.00 | 0.15 | 0.06 | 0.16 | +0.03 | +25.00% | 7 | 415 | 50.00% |
| SNOW240628C00160000 | 2024-06-14 3:53PM EDT | 160.00 | 0.09 | 0.08 | 0.15 | -0.01 | -10.00% | 57 | 1,500 | 56.93% |
| SNOW240628C00165000 | 2024-06-14 12:13PM EDT | 165.00 | 0.08 | 0.04 | 0.10 | -0.04 | -33.33% | 19 | 399 | 58.98% |
| SNOW240628C00170000 | 2024-06-14 3:46PM EDT | 170.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 90 | 1,006 | 63.48% |
| SNOW240628C00175000 | 2024-06-14 1:04PM EDT | 175.00 | 0.06 | 0.00 | 0.06 | +0.02 | +50.00% | 40 | 170 | 63.28% |
| SNOW240628C00180000 | 2024-06-12 12:55PM EDT | 180.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 15 | 180 | 70.70% |
| SNOW240628C00185000 | 2024-06-14 1:38PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 1 | 120 | 71.88% |
| SNOW240628C00190000 | 2024-06-11 1:27PM EDT | 190.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 61 | 82.81% |
| SNOW240628C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 1 | 53 | 98.44% |
| SNOW240628C00200000 | 2024-06-14 3:21PM EDT | 200.00 | 0.04 | 0.01 | 0.11 | +0.02 | +100.00% | 23 | 343 | 92.97% |
| SNOW240628C00205000 | 2024-05-28 10:54AM EDT | 205.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 2 | 19 | 108.98% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.01 | 0.25 | 0.00 | - | 5 | 142 | 111.33% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.29 | 0.00 | - | 3 | 25 | 117.38% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 2 | 136 | 121.09% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 5 | 6 | 125.20% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 129.30% |
| SNOW240628C00235000 | 2024-06-13 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 12 | 12 | 133.20% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00090000 | 2024-06-13 3:47PM EDT | 90.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 87.21% |
| SNOW240628P00100000 | 2024-06-14 3:43PM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 16 | 69 | 57.62% |
| SNOW240628P00105000 | 2024-06-14 3:42PM EDT | 105.00 | 0.10 | 0.03 | 0.30 | -0.07 | -41.18% | 10 | 45 | 53.71% |
| SNOW240628P00110000 | 2024-06-14 2:07PM EDT | 110.00 | 0.14 | 0.12 | 0.23 | -0.04 | -22.22% | 12 | 84 | 45.51% |
| SNOW240628P00115000 | 2024-06-14 3:58PM EDT | 115.00 | 0.40 | 0.33 | 0.77 | -0.12 | -23.08% | 11 | 386 | 46.92% |
| SNOW240628P00120000 | 2024-06-14 3:59PM EDT | 120.00 | 1.04 | 0.84 | 1.34 | -0.30 | -22.39% | 92 | 533 | 40.70% |
| SNOW240628P00121000 | 2024-06-14 3:57PM EDT | 121.00 | 1.22 | 0.91 | 1.76 | -0.30 | -19.74% | 80 | 193 | 42.65% |
| SNOW240628P00122000 | 2024-06-14 3:39PM EDT | 122.00 | 1.42 | 1.28 | 2.14 | -0.30 | -17.44% | 25 | 18 | 43.51% |
| SNOW240628P00123000 | 2024-06-14 3:41PM EDT | 123.00 | 1.68 | 1.68 | 2.38 | -0.22 | -11.58% | 13 | 23 | 42.33% |
| SNOW240628P00124000 | 2024-06-14 2:47PM EDT | 124.00 | 1.75 | 1.71 | 3.10 | -0.77 | -30.56% | 10 | 16 | 45.97% |
| SNOW240628P00125000 | 2024-06-14 3:55PM EDT | 125.00 | 2.58 | 2.30 | 2.77 | -0.42 | -14.00% | 140 | 621 | 38.14% |
| SNOW240628P00126000 | 2024-06-14 3:01PM EDT | 126.00 | 2.80 | 2.62 | 3.50 | -0.70 | -20.00% | 46 | 93 | 41.04% |
| SNOW240628P00127000 | 2024-06-14 3:59PM EDT | 127.00 | 3.40 | 2.18 | 4.00 | -0.62 | -15.42% | 41 | 52 | 41.14% |
| SNOW240628P00128000 | 2024-06-14 3:53PM EDT | 128.00 | 4.00 | 3.85 | 4.80 | -0.70 | -14.89% | 22 | 100 | 43.87% |
| SNOW240628P00129000 | 2024-06-14 3:43PM EDT | 129.00 | 4.35 | 4.40 | 5.05 | -0.84 | -16.18% | 409 | 20 | 40.67% |
| SNOW240628P00130000 | 2024-06-14 3:58PM EDT | 130.00 | 5.08 | 5.00 | 6.00 | -0.92 | -15.33% | 78 | 467 | 44.24% |
| SNOW240628P00131000 | 2024-06-14 2:53PM EDT | 131.00 | 4.76 | 4.75 | 6.75 | -1.02 | -17.65% | 17 | 36 | 45.46% |
| SNOW240628P00132000 | 2024-06-14 1:38PM EDT | 132.00 | 5.50 | 5.80 | 7.45 | -1.06 | -16.16% | 6 | 5 | 45.85% |
| SNOW240628P00133000 | 2024-06-14 3:15PM EDT | 133.00 | 6.67 | 6.90 | 8.20 | -1.04 | -13.49% | 10 | 17 | 46.51% |
| SNOW240628P00134000 | 2024-06-14 12:18PM EDT | 134.00 | 7.25 | 7.70 | 8.70 | -1.50 | -17.14% | 4 | 4 | 43.95% |
| SNOW240628P00135000 | 2024-06-14 3:53PM EDT | 135.00 | 8.88 | 8.55 | 9.85 | -0.82 | -8.45% | 23 | 373 | 48.73% |
| SNOW240628P00136000 | 2024-06-14 3:47PM EDT | 136.00 | 9.50 | 8.55 | 10.70 | -0.23 | -2.36% | 22 | 2 | 49.83% |
| SNOW240628P00137000 | 2024-06-14 11:40AM EDT | 137.00 | 10.20 | 9.25 | 11.65 | -0.96 | -8.60% | 1 | 5 | 52.00% |
| SNOW240628P00138000 | 2024-06-14 1:58PM EDT | 138.00 | 10.43 | 10.25 | 12.50 | +1.26 | +13.74% | 10 | 4 | 52.76% |
| SNOW240628P00139000 | 2024-06-13 10:50AM EDT | 139.00 | 11.40 | 11.95 | 13.25 | -0.39 | -3.31% | 2 | 3 | 51.90% |
| SNOW240628P00140000 | 2024-06-14 3:33PM EDT | 140.00 | 12.70 | 12.60 | 14.35 | -0.13 | -1.01% | 27 | 501 | 55.81% |
| SNOW240628P00141000 | 2024-06-13 2:26PM EDT | 141.00 | 13.96 | 13.05 | 15.30 | 0.00 | - | 1 | 1 | 57.54% |
| SNOW240628P00142000 | 2024-06-13 10:44AM EDT | 142.00 | 14.46 | 14.35 | 15.80 | 0.00 | - | 1 | 3 | 52.00% |
| SNOW240628P00143000 | 2024-06-13 3:45PM EDT | 143.00 | 16.92 | 14.80 | 17.10 | 0.00 | - | 1 | 5 | 59.18% |
| SNOW240628P00144000 | 2024-06-11 10:23AM EDT | 144.00 | 16.60 | 15.70 | 18.30 | +0.17 | +1.03% | 10 | 2 | 64.55% |
| SNOW240628P00145000 | 2024-06-14 3:58PM EDT | 145.00 | 17.80 | 16.65 | 19.15 | -0.82 | -4.40% | 46 | 339 | 64.43% |
| SNOW240628P00150000 | 2024-06-14 2:16PM EDT | 150.00 | 21.65 | 21.60 | 24.20 | +3.42 | +18.76% | 19 | 56 | 75.78% |
| SNOW240628P00155000 | 2024-06-10 11:35AM EDT | 155.00 | 26.59 | 26.45 | 29.15 | 0.00 | - | 1 | 2 | 84.67% |
| SNOW240628P00160000 | 2024-06-07 11:00AM EDT | 160.00 | 27.65 | 31.45 | 34.15 | 0.00 | - | 1 | 0 | 93.80% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 36.45 | 39.15 | 0.00 | - | 6 | 0 | 102.37% |
| SNOW240628P00170000 | 2024-06-05 2:42PM EDT | 170.00 | 36.10 | 41.50 | 44.05 | 0.00 | - | 2 | 0 | 108.30% |
| SNOW240628P00175000 | 2024-06-07 3:41PM EDT | 175.00 | 43.30 | 46.45 | 49.15 | 0.00 | - | 20 | 0 | 118.21% |
| SNOW240628P00180000 | 2024-06-05 2:42PM EDT | 180.00 | 46.10 | 51.45 | 54.20 | 0.00 | - | 1 | 2 | 126.76% |
| SNOW240628P00185000 | 2024-05-22 11:17AM EDT | 185.00 | 25.35 | 56.45 | 59.15 | 0.00 | - | - | 0 | 132.67% |
| SNOW240628P00190000 | 2024-06-05 10:34AM EDT | 190.00 | 61.02 | 61.45 | 64.20 | 0.00 | - | 10 | 0 | 140.63% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 66.45 | 69.15 | 0.00 | - | 1 | 0 | 145.90% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 71.45 | 74.15 | 0.00 | - | 30 | 0 | 152.15% |
© 2024 Yahoo. All rights reserved.