Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00065000 | 2024-06-25 3:39PM EDT | 65.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00080000 | 2024-06-18 2:10PM EDT | 80.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920C00085000 | 2024-06-05 2:51PM EDT | 85.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920C00090000 | 2024-06-26 2:49PM EDT | 90.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SNOW240920C00095000 | 2024-06-07 2:23PM EDT | 95.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00100000 | 2024-06-26 3:01PM EDT | 100.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| SNOW240920C00105000 | 2024-06-26 9:49AM EDT | 105.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SNOW240920C00110000 | 2024-06-26 3:28PM EDT | 110.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SNOW240920C00115000 | 2024-06-26 1:06PM EDT | 115.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240920C00120000 | 2024-06-26 3:45PM EDT | 120.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SNOW240920C00125000 | 2024-06-26 3:56PM EDT | 125.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
| SNOW240920C00130000 | 2024-06-26 3:59PM EDT | 130.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.39% |
| SNOW240920C00135000 | 2024-06-26 3:58PM EDT | 135.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| SNOW240920C00140000 | 2024-06-26 3:55PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 3.13% |
| SNOW240920C00145000 | 2024-06-26 3:03PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| SNOW240920C00150000 | 2024-06-26 3:58PM EDT | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 6.25% |
| SNOW240920C00155000 | 2024-06-26 3:45PM EDT | 155.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| SNOW240920C00160000 | 2024-06-26 3:58PM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 12.50% |
| SNOW240920C00165000 | 2024-06-26 3:49PM EDT | 165.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| SNOW240920C00170000 | 2024-06-26 3:31PM EDT | 170.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| SNOW240920C00175000 | 2024-06-26 2:36PM EDT | 175.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SNOW240920C00180000 | 2024-06-26 3:56PM EDT | 180.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SNOW240920C00185000 | 2024-06-26 3:59PM EDT | 185.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| SNOW240920C00190000 | 2024-06-26 3:47PM EDT | 190.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SNOW240920C00195000 | 2024-06-26 2:45PM EDT | 195.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SNOW240920C00200000 | 2024-06-26 3:55PM EDT | 200.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SNOW240920C00210000 | 2024-06-26 3:09PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SNOW240920C00220000 | 2024-06-26 3:28PM EDT | 220.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240920C00230000 | 2024-06-26 2:46PM EDT | 230.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SNOW240920C00240000 | 2024-06-25 10:28AM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920C00250000 | 2024-06-26 12:39PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SNOW240920C00260000 | 2024-06-25 10:15AM EDT | 260.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SNOW240920C00270000 | 2024-06-26 1:52PM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920C00280000 | 2024-06-14 3:32PM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240920C00290000 | 2024-06-17 11:44AM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240920C00300000 | 2024-06-26 3:50PM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SNOW240920C00310000 | 2024-06-20 9:51AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW240920C00320000 | 2024-06-20 11:14AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SNOW240920C00330000 | 2024-06-12 12:15PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240920C00340000 | 2024-06-24 11:07AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00070000 | 2024-06-24 12:38PM EDT | 70.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00075000 | 2024-06-26 1:39PM EDT | 75.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00080000 | 2024-06-17 10:34AM EDT | 80.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW240920P00085000 | 2024-06-24 3:13PM EDT | 85.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW240920P00090000 | 2024-06-26 3:55PM EDT | 90.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SNOW240920P00095000 | 2024-06-26 1:36PM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SNOW240920P00100000 | 2024-06-26 3:56PM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SNOW240920P00105000 | 2024-06-26 3:39PM EDT | 105.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNOW240920P00110000 | 2024-06-26 3:13PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| SNOW240920P00115000 | 2024-06-26 3:14PM EDT | 115.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| SNOW240920P00120000 | 2024-06-26 3:56PM EDT | 120.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| SNOW240920P00125000 | 2024-06-26 3:32PM EDT | 125.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| SNOW240920P00130000 | 2024-06-26 3:16PM EDT | 130.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| SNOW240920P00135000 | 2024-06-26 3:39PM EDT | 135.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| SNOW240920P00140000 | 2024-06-26 1:58PM EDT | 140.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW240920P00145000 | 2024-06-26 12:15PM EDT | 145.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| SNOW240920P00150000 | 2024-06-26 1:43PM EDT | 150.00 | 23.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNOW240920P00155000 | 2024-06-26 11:11AM EDT | 155.00 | 30.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00160000 | 2024-06-26 3:20PM EDT | 160.00 | 33.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240920P00165000 | 2024-06-25 1:50PM EDT | 165.00 | 40.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00170000 | 2024-06-26 10:19AM EDT | 170.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW240920P00175000 | 2024-06-25 10:36AM EDT | 175.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNOW240920P00180000 | 2024-06-26 10:45AM EDT | 180.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00185000 | 2024-06-18 12:57PM EDT | 185.00 | 57.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW240920P00190000 | 2024-06-11 9:49AM EDT | 190.00 | 62.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00195000 | 2024-06-24 10:24AM EDT | 195.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00200000 | 2024-06-06 10:08AM EDT | 200.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240920P00210000 | 2024-06-20 3:37PM EDT | 210.00 | 83.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240920P00220000 | 2024-06-20 3:37PM EDT | 220.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240920P00230000 | 2024-05-03 3:12PM EDT | 230.00 | 71.15 | 91.40 | 96.25 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 83.30 | 85.60 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 0.00% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.