Snowflake Inc. (SNOW)
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628C00095000 | 2024-06-24 1:27PM EDT | 95.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240628C00100000 | 2024-06-21 3:57PM EDT | 100.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240628C00110000 | 2024-06-26 10:32AM EDT | 110.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240628C00115000 | 2024-06-26 2:03PM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240628C00117000 | 2024-06-20 1:52PM EDT | 117.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240628C00119000 | 2024-06-26 12:31PM EDT | 119.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628C00120000 | 2024-06-26 2:59PM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SNOW240628C00121000 | 2024-06-26 3:15PM EDT | 121.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240628C00122000 | 2024-06-26 3:00PM EDT | 122.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SNOW240628C00123000 | 2024-06-26 3:59PM EDT | 123.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| SNOW240628C00124000 | 2024-06-26 2:52PM EDT | 124.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 0.00% |
| SNOW240628C00125000 | 2024-06-26 3:59PM EDT | 125.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,240 | 0 | 0.00% |
| SNOW240628C00126000 | 2024-06-26 3:57PM EDT | 126.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,875 | 0 | 0.00% |
| SNOW240628C00127000 | 2024-06-26 3:58PM EDT | 127.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,087 | 0 | 0.00% |
| SNOW240628C00128000 | 2024-06-26 3:59PM EDT | 128.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2,586 | 0 | 0.00% |
| SNOW240628C00129000 | 2024-06-26 3:59PM EDT | 129.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2,050 | 0 | 0.00% |
| SNOW240628C00130000 | 2024-06-26 3:59PM EDT | 130.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6,412 | 0 | 3.13% |
| SNOW240628C00131000 | 2024-06-26 3:59PM EDT | 131.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,337 | 0 | 6.25% |
| SNOW240628C00132000 | 2024-06-26 3:59PM EDT | 132.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,535 | 0 | 6.25% |
| SNOW240628C00133000 | 2024-06-26 3:59PM EDT | 133.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 12.50% |
| SNOW240628C00134000 | 2024-06-26 3:57PM EDT | 134.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 12.50% |
| SNOW240628C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,419 | 0 | 12.50% |
| SNOW240628C00136000 | 2024-06-26 3:57PM EDT | 136.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| SNOW240628C00137000 | 2024-06-26 3:58PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| SNOW240628C00138000 | 2024-06-26 3:59PM EDT | 138.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| SNOW240628C00139000 | 2024-06-26 3:57PM EDT | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| SNOW240628C00140000 | 2024-06-26 3:53PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,384 | 0 | 25.00% |
| SNOW240628C00141000 | 2024-06-26 1:23PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SNOW240628C00142000 | 2024-06-26 2:21PM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW240628C00143000 | 2024-06-26 3:30PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| SNOW240628C00144000 | 2024-06-26 1:13PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SNOW240628C00145000 | 2024-06-26 3:27PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 25.00% |
| SNOW240628C00150000 | 2024-06-26 3:48PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| SNOW240628C00152500 | 2024-06-26 3:58PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240628C00155000 | 2024-06-26 2:29PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SNOW240628C00160000 | 2024-06-26 2:34PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240628C00165000 | 2024-06-25 12:30PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SNOW240628C00170000 | 2024-06-24 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240628C00175000 | 2024-06-26 11:34AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SNOW240628C00180000 | 2024-06-26 10:54AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240628C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240628C00190000 | 2024-06-25 12:38PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240628C00195000 | 2024-06-26 12:31PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240628C00200000 | 2024-06-20 1:01PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240628C00205000 | 2024-06-18 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 288.28% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 299.22% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 320.31% |
| SNOW240628C00235000 | 2024-06-13 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 100.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00085000 | 2024-06-14 11:39AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240628P00090000 | 2024-06-25 11:07AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240628P00095000 | 2024-06-25 3:49PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SNOW240628P00100000 | 2024-06-26 1:09PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SNOW240628P00105000 | 2024-06-26 2:32PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SNOW240628P00110000 | 2024-06-26 3:38PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SNOW240628P00115000 | 2024-06-26 2:48PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| SNOW240628P00116000 | 2024-06-26 1:16PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SNOW240628P00117000 | 2024-06-26 2:24PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| SNOW240628P00118000 | 2024-06-26 2:15PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| SNOW240628P00119000 | 2024-06-26 2:54PM EDT | 119.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| SNOW240628P00120000 | 2024-06-26 3:49PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 25.00% |
| SNOW240628P00121000 | 2024-06-26 3:12PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 25.00% |
| SNOW240628P00122000 | 2024-06-26 3:35PM EDT | 122.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 25.00% |
| SNOW240628P00123000 | 2024-06-26 3:57PM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 12.50% |
| SNOW240628P00124000 | 2024-06-26 3:58PM EDT | 124.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 12.50% |
| SNOW240628P00125000 | 2024-06-26 3:59PM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,274 | 0 | 12.50% |
| SNOW240628P00126000 | 2024-06-26 3:59PM EDT | 126.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 6.25% |
| SNOW240628P00127000 | 2024-06-26 3:59PM EDT | 127.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 6.25% |
| SNOW240628P00128000 | 2024-06-26 3:59PM EDT | 128.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,814 | 0 | 3.13% |
| SNOW240628P00129000 | 2024-06-26 3:59PM EDT | 129.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,496 | 0 | 0.39% |
| SNOW240628P00130000 | 2024-06-26 3:57PM EDT | 130.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,725 | 0 | 0.00% |
| SNOW240628P00131000 | 2024-06-26 3:49PM EDT | 131.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SNOW240628P00132000 | 2024-06-26 3:24PM EDT | 132.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| SNOW240628P00133000 | 2024-06-26 1:55PM EDT | 133.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SNOW240628P00134000 | 2024-06-26 1:17PM EDT | 134.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNOW240628P00135000 | 2024-06-26 3:12PM EDT | 135.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SNOW240628P00136000 | 2024-06-26 12:36PM EDT | 136.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240628P00137000 | 2024-06-25 12:24PM EDT | 137.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00138000 | 2024-06-26 1:00PM EDT | 138.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW240628P00139000 | 2024-06-25 12:37PM EDT | 139.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNOW240628P00140000 | 2024-06-26 2:52PM EDT | 140.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00141000 | 2024-06-26 2:52PM EDT | 141.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00142000 | 2024-06-13 10:44AM EDT | 142.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00143000 | 2024-06-26 12:16PM EDT | 143.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW240628P00144000 | 2024-06-26 10:51AM EDT | 144.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW240628P00145000 | 2024-06-25 3:01PM EDT | 145.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNOW240628P00150000 | 2024-06-26 2:52PM EDT | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00155000 | 2024-06-26 12:39PM EDT | 155.00 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00160000 | 2024-06-07 11:00AM EDT | 160.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240628P00170000 | 2024-06-05 2:42PM EDT | 170.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240628P00175000 | 2024-06-07 3:41PM EDT | 175.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW240628P00180000 | 2024-06-20 3:37PM EDT | 180.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240628P00185000 | 2024-06-20 3:37PM EDT | 185.00 | 58.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240628P00190000 | 2024-06-21 3:39PM EDT | 190.00 | 63.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 66.40 | 69.25 | 0.00 | - | 1 | 0 | 411.91% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 72.65 | 74.30 | 0.00 | - | 30 | 0 | 462.79% |
© 2024 Yahoo. All rights reserved.