Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816C00070000 | 2024-06-18 3:55PM EDT | 70.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240816C00075000 | 2024-05-24 10:36AM EDT | 75.00 | 80.60 | 52.65 | 54.45 | 0.00 | - | 2 | 2 | 76.95% |
| SNOW240816C00080000 | 2024-06-14 11:27AM EDT | 80.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240816C00085000 | 2024-06-07 2:45PM EDT | 85.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816C00095000 | 2024-06-12 9:32AM EDT | 95.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240816C00100000 | 2024-06-26 2:03PM EDT | 100.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240816C00105000 | 2024-06-26 3:30PM EDT | 105.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816C00110000 | 2024-06-26 3:14PM EDT | 110.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00115000 | 2024-06-26 1:12PM EDT | 115.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNOW240816C00120000 | 2024-06-26 3:59PM EDT | 120.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SNOW240816C00125000 | 2024-06-26 3:54PM EDT | 125.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 0.00% |
| SNOW240816C00130000 | 2024-06-26 3:58PM EDT | 130.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 0.39% |
| SNOW240816C00135000 | 2024-06-26 3:59PM EDT | 135.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 3.13% |
| SNOW240816C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| SNOW240816C00145000 | 2024-06-26 3:59PM EDT | 145.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 665 | 0 | 6.25% |
| SNOW240816C00150000 | 2024-06-26 3:57PM EDT | 150.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 6.25% |
| SNOW240816C00155000 | 2024-06-26 3:38PM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SNOW240816C00160000 | 2024-06-26 3:45PM EDT | 160.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| SNOW240816C00165000 | 2024-06-26 3:49PM EDT | 165.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
| SNOW240816C00170000 | 2024-06-26 3:58PM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 12.50% |
| SNOW240816C00175000 | 2024-06-26 3:33PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| SNOW240816C00180000 | 2024-06-26 3:49PM EDT | 180.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| SNOW240816C00185000 | 2024-06-26 2:55PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| SNOW240816C00190000 | 2024-06-26 3:19PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240816C00195000 | 2024-06-26 3:52PM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SNOW240816C00200000 | 2024-06-26 3:09PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| SNOW240816C00210000 | 2024-06-26 3:39PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| SNOW240816C00220000 | 2024-06-25 1:42PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SNOW240816C00230000 | 2024-06-26 12:12PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNOW240816C00240000 | 2024-06-21 9:53AM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNOW240816C00250000 | 2024-06-25 1:50PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| SNOW240816C00260000 | 2024-06-24 10:29AM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240816C00270000 | 2024-06-14 3:35PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240816C00280000 | 2024-05-29 2:00PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNOW240816C00290000 | 2024-06-25 9:56AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240816C00300000 | 2024-06-25 2:03PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,244 | 0 | 50.00% |
| SNOW240816C00310000 | 2024-06-25 2:12PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240816C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240816C00330000 | 2024-05-23 11:49AM EDT | 330.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 12 | 209 | 98.14% |
| SNOW240816C00340000 | 2024-06-21 3:30PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816P00065000 | 2024-06-13 2:06PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240816P00070000 | 2024-06-13 2:03PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816P00075000 | 2024-06-13 12:00PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816P00080000 | 2024-06-26 3:29PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240816P00085000 | 2024-06-26 2:17PM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816P00090000 | 2024-06-26 2:17PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816P00095000 | 2024-06-26 3:55PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SNOW240816P00100000 | 2024-06-26 3:58PM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| SNOW240816P00105000 | 2024-06-26 3:56PM EDT | 105.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SNOW240816P00110000 | 2024-06-26 2:43PM EDT | 110.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| SNOW240816P00115000 | 2024-06-26 3:58PM EDT | 115.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| SNOW240816P00120000 | 2024-06-26 3:46PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| SNOW240816P00125000 | 2024-06-26 3:58PM EDT | 125.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 1.56% |
| SNOW240816P00130000 | 2024-06-26 3:36PM EDT | 130.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| SNOW240816P00135000 | 2024-06-26 3:47PM EDT | 135.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SNOW240816P00140000 | 2024-06-26 1:55PM EDT | 140.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SNOW240816P00145000 | 2024-06-26 12:28PM EDT | 145.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SNOW240816P00155000 | 2024-06-24 12:16PM EDT | 155.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00160000 | 2024-06-26 12:33PM EDT | 160.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00165000 | 2024-06-26 3:45PM EDT | 165.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00170000 | 2024-06-26 3:02PM EDT | 170.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW240816P00175000 | 2024-06-14 12:19PM EDT | 175.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00180000 | 2024-06-05 10:46AM EDT | 180.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SNOW240816P00185000 | 2024-06-04 11:34AM EDT | 185.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SNOW240816P00190000 | 2024-06-26 3:17PM EDT | 190.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| SNOW240816P00195000 | 2024-06-26 3:17PM EDT | 195.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| SNOW240816P00200000 | 2024-06-20 9:49AM EDT | 200.00 | 73.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00210000 | 2024-06-26 3:17PM EDT | 210.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 0.00% |
| SNOW240816P00220000 | 2024-06-26 3:17PM EDT | 220.00 | 91.25 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| SNOW240816P00230000 | 2024-05-06 2:36PM EDT | 230.00 | 68.20 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 240.00 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 250.00 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00260000 | 2024-02-28 2:36PM EDT | 260.00 | 43.80 | 96.80 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00270000 | 2024-02-27 2:24PM EDT | 270.00 | 50.10 | 106.05 | 109.70 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816P00280000 | 2024-03-06 3:33PM EDT | 280.00 | 112.80 | 124.35 | 127.85 | 0.00 | - | 24 | 0 | 0.00% |
| SNOW240816P00290000 | 2023-12-22 12:22PM EDT | 290.00 | 94.50 | 87.20 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.58 | 164.35 | 167.85 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240816P00330000 | 2024-03-06 3:29PM EDT | 330.00 | 167.65 | 174.75 | 177.80 | 0.00 | - | 14 | 0 | 0.00% |
| SNOW240816P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.12 | 185.10 | 188.40 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.