Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705C00070000 | 2024-06-12 3:59PM EDT | 70.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240705C00080000 | 2024-06-20 9:33AM EDT | 80.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240705C00100000 | 2024-06-14 3:50PM EDT | 100.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240705C00110000 | 2024-06-24 10:16AM EDT | 110.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240705C00114000 | 2024-06-20 2:33PM EDT | 114.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240705C00115000 | 2024-06-26 11:46AM EDT | 115.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240705C00116000 | 2024-06-21 2:08PM EDT | 116.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240705C00117000 | 2024-06-21 9:52AM EDT | 117.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240705C00119000 | 2024-06-21 3:50PM EDT | 119.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240705C00120000 | 2024-06-26 1:36PM EDT | 120.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SNOW240705C00122000 | 2024-06-26 11:19AM EDT | 122.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW240705C00123000 | 2024-06-26 1:37PM EDT | 123.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SNOW240705C00124000 | 2024-06-26 3:35PM EDT | 124.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 0.00% |
| SNOW240705C00125000 | 2024-06-26 3:59PM EDT | 125.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.00% |
| SNOW240705C00126000 | 2024-06-26 3:14PM EDT | 126.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| SNOW240705C00127000 | 2024-06-26 3:59PM EDT | 127.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 0.00% |
| SNOW240705C00128000 | 2024-06-26 3:59PM EDT | 128.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.00% |
| SNOW240705C00129000 | 2024-06-26 3:59PM EDT | 129.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 0.00% |
| SNOW240705C00130000 | 2024-06-26 3:59PM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,063 | 0 | 1.56% |
| SNOW240705C00131000 | 2024-06-26 3:59PM EDT | 131.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
| SNOW240705C00132000 | 2024-06-26 3:52PM EDT | 132.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 3.13% |
| SNOW240705C00133000 | 2024-06-26 3:59PM EDT | 133.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| SNOW240705C00134000 | 2024-06-26 3:56PM EDT | 134.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 6.25% |
| SNOW240705C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,874 | 0 | 6.25% |
| SNOW240705C00136000 | 2024-06-26 3:59PM EDT | 136.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 6.25% |
| SNOW240705C00137000 | 2024-06-26 3:52PM EDT | 137.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SNOW240705C00138000 | 2024-06-26 3:56PM EDT | 138.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 12.50% |
| SNOW240705C00139000 | 2024-06-26 3:59PM EDT | 139.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| SNOW240705C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,670 | 0 | 12.50% |
| SNOW240705C00141000 | 2024-06-26 1:23PM EDT | 141.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SNOW240705C00145000 | 2024-06-26 3:43PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 12.50% |
| SNOW240705C00150000 | 2024-06-26 3:52PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| SNOW240705C00152500 | 2024-06-26 12:15PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW240705C00155000 | 2024-06-26 12:07PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240705C00160000 | 2024-06-26 12:34PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| SNOW240705C00165000 | 2024-06-26 3:45PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW240705C00170000 | 2024-06-26 11:50AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNOW240705C00175000 | 2024-06-25 9:56AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SNOW240705C00180000 | 2024-06-20 9:57AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SNOW240705C00185000 | 2024-06-24 9:59AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240705C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
| SNOW240705C00195000 | 2024-06-26 1:57PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SNOW240705C00205000 | 2024-06-24 10:16AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240705C00210000 | 2024-06-25 11:29AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| SNOW240705C00215000 | 2024-06-25 2:20PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240705P00085000 | 2024-06-21 2:11PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240705P00090000 | 2024-06-26 12:56PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240705P00100000 | 2024-06-17 9:37AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SNOW240705P00105000 | 2024-06-26 2:46PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240705P00110000 | 2024-06-26 2:40PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SNOW240705P00113000 | 2024-06-26 10:22AM EDT | 113.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240705P00114000 | 2024-06-26 2:48PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240705P00115000 | 2024-06-26 3:50PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| SNOW240705P00116000 | 2024-06-26 1:19PM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW240705P00117000 | 2024-06-26 12:31PM EDT | 117.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| SNOW240705P00118000 | 2024-06-26 3:52PM EDT | 118.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SNOW240705P00119000 | 2024-06-26 3:35PM EDT | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SNOW240705P00120000 | 2024-06-26 3:58PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 12.50% |
| SNOW240705P00121000 | 2024-06-26 2:42PM EDT | 121.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SNOW240705P00122000 | 2024-06-26 3:56PM EDT | 122.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| SNOW240705P00123000 | 2024-06-26 3:27PM EDT | 123.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| SNOW240705P00124000 | 2024-06-26 3:37PM EDT | 124.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 6.25% |
| SNOW240705P00125000 | 2024-06-26 3:59PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 6.25% |
| SNOW240705P00126000 | 2024-06-26 3:57PM EDT | 126.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 382 | 0 | 3.13% |
| SNOW240705P00127000 | 2024-06-26 3:58PM EDT | 127.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| SNOW240705P00128000 | 2024-06-26 3:58PM EDT | 128.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 1.56% |
| SNOW240705P00129000 | 2024-06-26 3:59PM EDT | 129.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 0.20% |
| SNOW240705P00130000 | 2024-06-26 3:57PM EDT | 130.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| SNOW240705P00131000 | 2024-06-26 3:50PM EDT | 131.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SNOW240705P00132000 | 2024-06-26 2:00PM EDT | 132.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SNOW240705P00133000 | 2024-06-26 3:14PM EDT | 133.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240705P00134000 | 2024-06-26 2:01PM EDT | 134.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SNOW240705P00135000 | 2024-06-26 3:45PM EDT | 135.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| SNOW240705P00136000 | 2024-06-26 3:21PM EDT | 136.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240705P00137000 | 2024-06-26 1:54PM EDT | 137.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW240705P00138000 | 2024-06-26 3:03PM EDT | 138.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240705P00140000 | 2024-06-26 1:06PM EDT | 140.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240705P00145000 | 2024-06-26 1:41PM EDT | 145.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240705P00150000 | 2024-06-26 3:35PM EDT | 150.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SNOW240705P00155000 | 2024-06-26 1:06PM EDT | 155.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240705P00160000 | 2024-06-21 3:17PM EDT | 160.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240705P00165000 | 2024-06-05 10:39AM EDT | 165.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240705P00170000 | 2024-06-25 10:20AM EDT | 170.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240705P00175000 | 2024-05-31 9:34AM EDT | 175.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240705P00180000 | 2024-06-06 12:55PM EDT | 180.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240705P00185000 | 2024-06-26 3:32PM EDT | 185.00 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240705P00190000 | 2024-06-13 12:01PM EDT | 190.00 | 63.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240705P00200000 | 2024-06-05 2:38PM EDT | 200.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.