Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719C00085000 | 2024-06-07 9:33AM EDT | 85.00 | 46.56 | 41.75 | 43.80 | 0.00 | - | 3 | 3 | 81.30% |
| SNOW240719C00095000 | 2024-03-28 12:47PM EDT | 95.00 | 71.40 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 364.71% |
| SNOW240719C00100000 | 2024-06-14 9:55AM EDT | 100.00 | 27.35 | 27.30 | 29.00 | -3.65 | -11.77% | 10 | 39 | 60.25% |
| SNOW240719C00105000 | 2024-06-13 3:31PM EDT | 105.00 | 22.51 | 22.45 | 24.05 | 0.00 | - | 1 | 4 | 52.22% |
| SNOW240719C00110000 | 2024-06-14 1:58PM EDT | 110.00 | 19.90 | 18.05 | 19.55 | -1.46 | -6.84% | 17 | 15 | 56.71% |
| SNOW240719C00115000 | 2024-06-14 3:50PM EDT | 115.00 | 14.63 | 13.70 | 15.25 | +0.03 | +0.21% | 26 | 63 | 51.43% |
| SNOW240719C00120000 | 2024-06-14 3:44PM EDT | 120.00 | 10.80 | 9.90 | 11.35 | +0.75 | +7.46% | 66 | 387 | 47.24% |
| SNOW240719C00125000 | 2024-06-14 3:57PM EDT | 125.00 | 7.55 | 7.40 | 7.60 | +0.75 | +11.03% | 524 | 406 | 41.48% |
| SNOW240719C00130000 | 2024-06-14 3:59PM EDT | 130.00 | 5.10 | 4.95 | 5.15 | +0.60 | +13.33% | 1,501 | 1,690 | 40.74% |
| SNOW240719C00135000 | 2024-06-14 3:44PM EDT | 135.00 | 3.30 | 3.00 | 3.45 | +0.37 | +12.63% | 806 | 1,945 | 41.07% |
| SNOW240719C00140000 | 2024-06-14 3:49PM EDT | 140.00 | 2.11 | 1.90 | 2.21 | +0.31 | +17.22% | 791 | 1,595 | 41.14% |
| SNOW240719C00145000 | 2024-06-14 3:55PM EDT | 145.00 | 1.31 | 1.26 | 1.54 | +0.16 | +13.91% | 394 | 1,039 | 42.93% |
| SNOW240719C00150000 | 2024-06-14 3:56PM EDT | 150.00 | 0.83 | 0.81 | 0.95 | +0.10 | +13.70% | 1,612 | 4,748 | 43.02% |
| SNOW240719C00155000 | 2024-06-14 3:59PM EDT | 155.00 | 0.52 | 0.45 | 0.60 | +0.02 | +4.00% | 247 | 2,253 | 43.60% |
| SNOW240719C00160000 | 2024-06-14 3:58PM EDT | 160.00 | 0.36 | 0.35 | 0.49 | +0.01 | +2.86% | 915 | 2,332 | 46.66% |
| SNOW240719C00165000 | 2024-06-14 3:50PM EDT | 165.00 | 0.25 | 0.25 | 0.34 | +0.14 | +127.27% | 33 | 1,295 | 47.85% |
| SNOW240719C00170000 | 2024-06-14 2:19PM EDT | 170.00 | 0.22 | 0.16 | 0.22 | -0.12 | -35.29% | 272 | 3,113 | 48.34% |
| SNOW240719C00175000 | 2024-06-14 2:29PM EDT | 175.00 | 0.16 | 0.13 | 0.20 | 0.00 | - | 11 | 1,650 | 50.00% |
| SNOW240719C00180000 | 2024-06-14 2:49PM EDT | 180.00 | 0.13 | 0.09 | 0.18 | +0.04 | +44.44% | 65 | 1,732 | 52.05% |
| SNOW240719C00185000 | 2024-06-14 12:53PM EDT | 185.00 | 0.12 | 0.07 | 0.30 | +0.02 | +20.00% | 4 | 1,116 | 58.01% |
| SNOW240719C00190000 | 2024-06-14 3:35PM EDT | 190.00 | 0.08 | 0.03 | 0.24 | +0.01 | +14.29% | 64 | 876 | 58.79% |
| SNOW240719C00195000 | 2024-06-13 11:43AM EDT | 195.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 3 | 459 | 62.21% |
| SNOW240719C00200000 | 2024-06-14 9:56AM EDT | 200.00 | 0.06 | 0.04 | 0.15 | -0.01 | -14.29% | 383 | 2,754 | 62.11% |
| SNOW240719C00210000 | 2024-06-14 1:52PM EDT | 210.00 | 0.07 | 0.00 | 0.25 | -0.01 | -12.50% | 1 | 855 | 70.12% |
| SNOW240719C00220000 | 2024-06-13 11:18AM EDT | 220.00 | 0.15 | 0.00 | 0.23 | +0.09 | +150.00% | 14 | 2,497 | 74.71% |
| SNOW240719C00230000 | 2024-06-13 2:14PM EDT | 230.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 2 | 1,297 | 71.88% |
| SNOW240719C00240000 | 2024-06-14 10:55AM EDT | 240.00 | 0.11 | 0.00 | 0.22 | +0.06 | +120.00% | 1 | 561 | 84.18% |
| SNOW240719C00250000 | 2024-06-14 3:12PM EDT | 250.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 3 | 891 | 84.96% |
| SNOW240719C00260000 | 2024-06-13 10:26AM EDT | 260.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 291 | 92.58% |
| SNOW240719C00270000 | 2024-06-14 3:17PM EDT | 270.00 | 0.03 | 0.00 | 0.21 | -0.08 | -72.73% | 110 | 1,378 | 96.68% |
| SNOW240719C00280000 | 2024-06-12 3:37PM EDT | 280.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 20 | 483 | 96.29% |
| SNOW240719C00290000 | 2024-06-12 3:37PM EDT | 290.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 16 | 246 | 97.66% |
| SNOW240719C00300000 | 2024-06-07 9:32AM EDT | 300.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 244 | 108.01% |
| SNOW240719C00310000 | 2024-04-30 1:18PM EDT | 310.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 75 | 139 | 115.04% |
| SNOW240719C00320000 | 2024-06-11 3:13PM EDT | 320.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 52 | 106.25% |
| SNOW240719C00330000 | 2024-06-10 1:46PM EDT | 330.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 118 | 108.59% |
| SNOW240719C00340000 | 2024-06-07 9:30AM EDT | 340.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 776 | 103.91% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719P00075000 | 2024-06-13 11:07AM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 23 | 65.63% |
| SNOW240719P00080000 | 2024-06-10 9:57AM EDT | 80.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 39 | 64.06% |
| SNOW240719P00085000 | 2024-06-10 3:58PM EDT | 85.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 57.42% |
| SNOW240719P00090000 | 2024-06-12 12:00PM EDT | 90.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 15 | 83 | 52.15% |
| SNOW240719P00095000 | 2024-06-13 11:34AM EDT | 95.00 | 0.16 | 0.06 | 0.20 | 0.00 | - | 8 | 193 | 50.20% |
| SNOW240719P00100000 | 2024-06-14 3:45PM EDT | 100.00 | 0.26 | 0.11 | 0.30 | 0.00 | - | 23 | 822 | 45.95% |
| SNOW240719P00105000 | 2024-06-14 3:36PM EDT | 105.00 | 0.39 | 0.41 | 0.67 | -0.07 | -15.22% | 42 | 606 | 45.85% |
| SNOW240719P00110000 | 2024-06-14 3:45PM EDT | 110.00 | 0.81 | 0.75 | 0.88 | -0.09 | -10.00% | 616 | 638 | 40.14% |
| SNOW240719P00115000 | 2024-06-14 3:46PM EDT | 115.00 | 1.50 | 1.38 | 1.67 | -0.19 | -11.24% | 294 | 1,974 | 39.16% |
| SNOW240719P00120000 | 2024-06-14 3:57PM EDT | 120.00 | 2.68 | 2.66 | 2.76 | -0.31 | -10.37% | 716 | 2,150 | 36.94% |
| SNOW240719P00125000 | 2024-06-14 3:56PM EDT | 125.00 | 4.45 | 4.45 | 4.65 | -0.51 | -10.28% | 498 | 3,075 | 36.41% |
| SNOW240719P00130000 | 2024-06-14 3:52PM EDT | 130.00 | 7.05 | 7.00 | 7.20 | -0.45 | -6.00% | 558 | 2,965 | 35.74% |
| SNOW240719P00135000 | 2024-06-14 3:14PM EDT | 135.00 | 10.34 | 10.25 | 10.45 | +0.14 | +1.37% | 72 | 2,479 | 35.23% |
| SNOW240719P00140000 | 2024-06-14 3:48PM EDT | 140.00 | 14.03 | 13.90 | 14.70 | -0.47 | -3.24% | 366 | 3,235 | 38.34% |
| SNOW240719P00145000 | 2024-06-14 11:03AM EDT | 145.00 | 19.50 | 17.55 | 19.00 | +0.85 | +4.56% | 17 | 1,098 | 39.19% |
| SNOW240719P00150000 | 2024-06-14 3:39PM EDT | 150.00 | 22.55 | 22.45 | 24.10 | -0.97 | -4.12% | 46 | 1,293 | 46.84% |
| SNOW240719P00155000 | 2024-06-14 3:39PM EDT | 155.00 | 27.36 | 26.80 | 28.65 | -1.14 | -4.00% | 26 | 2,585 | 47.07% |
| SNOW240719P00160000 | 2024-06-14 2:02PM EDT | 160.00 | 31.59 | 31.70 | 33.90 | -1.21 | -3.69% | 17 | 566 | 56.06% |
| SNOW240719P00165000 | 2024-06-11 3:36PM EDT | 165.00 | 36.50 | 36.65 | 38.95 | 0.00 | - | 1 | 108 | 62.06% |
| SNOW240719P00170000 | 2024-06-13 2:40PM EDT | 170.00 | 43.53 | 41.65 | 44.00 | -0.22 | -0.50% | 1 | 1 | 67.80% |
| SNOW240719P00175000 | 2024-06-13 2:46PM EDT | 175.00 | 48.75 | 46.65 | 49.00 | 0.00 | - | 7 | 3 | 72.61% |
| SNOW240719P00180000 | 2024-06-06 2:49PM EDT | 180.00 | 47.00 | 51.65 | 54.00 | 0.00 | - | 91 | 0 | 77.20% |
| SNOW240719P00185000 | 2024-06-05 3:09PM EDT | 185.00 | 51.50 | 56.65 | 59.00 | 0.00 | - | 290 | 0 | 81.59% |
| SNOW240719P00190000 | 2024-06-13 10:00AM EDT | 190.00 | 62.38 | 61.65 | 63.95 | 0.00 | - | 1 | 0 | 84.96% |
| SNOW240719P00195000 | 2024-06-13 10:00AM EDT | 195.00 | 67.56 | 66.65 | 69.00 | 0.00 | - | 1 | 0 | 89.84% |
| SNOW240719P00200000 | 2024-06-14 11:46AM EDT | 200.00 | 72.30 | 71.65 | 74.00 | +15.05 | +26.29% | 3 | 0 | 93.73% |
| SNOW240719P00210000 | 2024-05-28 12:36PM EDT | 210.00 | 58.16 | 81.65 | 83.95 | 0.00 | - | 2 | 0 | 100.17% |
| SNOW240719P00220000 | 2024-05-20 11:17AM EDT | 220.00 | 56.53 | 91.65 | 94.00 | 0.00 | - | 1 | 0 | 107.96% |
| SNOW240719P00230000 | 2024-06-04 10:14AM EDT | 230.00 | 92.20 | 101.65 | 104.00 | 0.00 | - | 1 | 0 | 114.45% |
| SNOW240719P00240000 | 2024-05-30 3:51PM EDT | 240.00 | 99.64 | 111.65 | 113.95 | 0.00 | - | 1 | 0 | 119.53% |
| SNOW240719P00250000 | 2024-03-07 4:58PM EDT | 250.00 | 82.10 | 94.50 | 97.70 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00260000 | 2024-02-29 12:20PM EDT | 260.00 | 75.66 | 95.85 | 100.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00270000 | 2024-02-29 4:26PM EDT | 270.00 | 82.15 | 106.20 | 109.65 | 0.00 | - | - | 0 | 0.00% |
| SNOW240719P00280000 | 2024-03-05 1:33PM EDT | 280.00 | 110.40 | 126.80 | 130.55 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00290000 | 2024-03-06 10:45AM EDT | 290.00 | 121.10 | 133.80 | 137.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00300000 | 2024-02-29 10:48AM EDT | 300.00 | 115.00 | 136.30 | 139.70 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00310000 | 2024-02-26 1:01PM EDT | 310.00 | 82.20 | 148.80 | 152.45 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.62 | 164.60 | 167.90 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240719P00330000 | 2024-03-08 2:38PM EDT | 330.00 | 167.95 | 174.50 | 177.60 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240719P00340000 | 2024-05-31 3:58PM EDT | 340.00 | 204.18 | 211.60 | 213.95 | 0.00 | - | 4 | 0 | 166.26% |
© 2024 Yahoo. All rights reserved.