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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240719C00095000 | 2024-03-28 12:47PM EDT | 95.00 | 71.40 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 432.84% |
| SNOW240719C00100000 | 2024-06-25 9:48AM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719C00105000 | 2024-06-26 1:11PM EDT | 105.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240719C00110000 | 2024-06-26 2:26PM EDT | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNOW240719C00115000 | 2024-06-26 3:43PM EDT | 115.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240719C00120000 | 2024-06-26 3:57PM EDT | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SNOW240719C00125000 | 2024-06-26 3:56PM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 0.00% |
| SNOW240719C00130000 | 2024-06-26 3:59PM EDT | 130.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 3,255 | 0 | 0.78% |
| SNOW240719C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2,136 | 0 | 3.13% |
| SNOW240719C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,289 | 0 | 6.25% |
| SNOW240719C00145000 | 2024-06-26 3:59PM EDT | 145.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 12.50% |
| SNOW240719C00150000 | 2024-06-26 3:58PM EDT | 150.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 12.50% |
| SNOW240719C00155000 | 2024-06-26 3:59PM EDT | 155.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 12.50% |
| SNOW240719C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 25.00% |
| SNOW240719C00165000 | 2024-06-26 3:04PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SNOW240719C00170000 | 2024-06-26 3:20PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| SNOW240719C00175000 | 2024-06-26 3:50PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SNOW240719C00180000 | 2024-06-26 12:52PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| SNOW240719C00185000 | 2024-06-26 3:11PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SNOW240719C00190000 | 2024-06-26 2:56PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SNOW240719C00195000 | 2024-06-24 3:03PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SNOW240719C00200000 | 2024-06-26 3:34PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240719C00210000 | 2024-06-24 10:27AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240719C00220000 | 2024-06-26 1:20PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SNOW240719C00230000 | 2024-06-26 9:45AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240719C00240000 | 2024-06-21 2:51PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240719C00250000 | 2024-06-25 3:58PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SNOW240719C00260000 | 2024-06-13 10:26AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240719C00270000 | 2024-06-14 3:17PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SNOW240719C00280000 | 2024-06-20 9:52AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240719C00290000 | 2024-06-20 9:52AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240719C00300000 | 2024-06-26 10:24AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240719C00310000 | 2024-04-30 1:18PM EDT | 310.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 75 | 139 | 139.65% |
| SNOW240719C00320000 | 2024-06-20 9:33AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SNOW240719C00330000 | 2024-06-10 1:46PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNOW240719C00340000 | 2024-06-20 12:44PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240719P00080000 | 2024-06-10 9:57AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240719P00085000 | 2024-06-25 2:38PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240719P00090000 | 2024-06-26 12:04PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240719P00095000 | 2024-06-26 2:18PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240719P00100000 | 2024-06-26 1:04PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240719P00105000 | 2024-06-26 3:23PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| SNOW240719P00110000 | 2024-06-26 3:58PM EDT | 110.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 12.50% |
| SNOW240719P00115000 | 2024-06-26 3:48PM EDT | 115.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 12.50% |
| SNOW240719P00120000 | 2024-06-26 3:58PM EDT | 120.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 6.25% |
| SNOW240719P00125000 | 2024-06-26 3:55PM EDT | 125.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 3.13% |
| SNOW240719P00130000 | 2024-06-26 3:52PM EDT | 130.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| SNOW240719P00135000 | 2024-06-26 3:07PM EDT | 135.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SNOW240719P00140000 | 2024-06-26 3:47PM EDT | 140.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SNOW240719P00145000 | 2024-06-26 3:39PM EDT | 145.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SNOW240719P00150000 | 2024-06-26 2:55PM EDT | 150.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SNOW240719P00155000 | 2024-06-26 2:55PM EDT | 155.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNOW240719P00160000 | 2024-06-26 3:17PM EDT | 160.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SNOW240719P00165000 | 2024-06-26 3:17PM EDT | 165.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SNOW240719P00170000 | 2024-06-26 11:02AM EDT | 170.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00175000 | 2024-06-17 3:04PM EDT | 175.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240719P00180000 | 2024-06-21 3:45PM EDT | 180.00 | 53.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00185000 | 2024-06-05 3:09PM EDT | 185.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| SNOW240719P00190000 | 2024-06-25 10:49AM EDT | 190.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW240719P00195000 | 2024-06-13 10:00AM EDT | 195.00 | 67.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00200000 | 2024-06-14 11:46AM EDT | 200.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240719P00210000 | 2024-05-28 12:36PM EDT | 210.00 | 58.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00220000 | 2024-05-20 11:17AM EDT | 220.00 | 56.53 | 91.85 | 93.20 | 0.00 | - | 1 | 0 | 140.04% |
| SNOW240719P00230000 | 2024-06-04 10:14AM EDT | 230.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00240000 | 2024-05-30 3:51PM EDT | 240.00 | 99.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.