Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00070000 | 2024-06-04 2:37PM EDT | 70.00 | 69.30 | 57.90 | 60.85 | 0.00 | - | 1 | 1 | 73.46% |
| SNOW241115C00080000 | 2024-06-05 10:38AM EDT | 80.00 | 52.61 | 49.10 | 51.75 | 0.00 | - | 1 | 2 | 67.74% |
| SNOW241115C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 43.65 | 41.20 | 42.80 | 0.00 | - | 1 | 2 | 63.35% |
| SNOW241115C00095000 | 2024-06-11 2:47PM EDT | 95.00 | 38.95 | 36.25 | 38.70 | 0.00 | - | 1 | 11 | 58.90% |
| SNOW241115C00100000 | 2024-06-06 3:14PM EDT | 100.00 | 38.51 | 32.50 | 34.05 | 0.00 | - | 2 | 25 | 55.74% |
| SNOW241115C00105000 | 2024-06-05 11:15AM EDT | 105.00 | 32.66 | 28.70 | 30.95 | 0.00 | - | 1 | 28 | 55.19% |
| SNOW241115C00110000 | 2024-06-12 12:52PM EDT | 110.00 | 30.00 | 25.80 | 27.35 | 0.00 | - | 2 | 25 | 54.55% |
| SNOW241115C00115000 | 2024-06-12 2:39PM EDT | 115.00 | 26.05 | 22.10 | 23.80 | 0.00 | - | 5 | 28 | 51.89% |
| SNOW241115C00120000 | 2024-06-14 1:50PM EDT | 120.00 | 21.20 | 19.20 | 20.60 | +1.65 | +8.44% | 2 | 108 | 50.54% |
| SNOW241115C00125000 | 2024-06-14 3:21PM EDT | 125.00 | 17.88 | 16.50 | 18.00 | +0.68 | +3.95% | 11 | 139 | 52.11% |
| SNOW241115C00130000 | 2024-06-14 3:21PM EDT | 130.00 | 15.50 | 15.10 | 15.55 | +0.95 | +6.53% | 137 | 346 | 50.51% |
| SNOW241115C00135000 | 2024-06-14 2:04PM EDT | 135.00 | 13.75 | 13.00 | 13.30 | +0.55 | +4.17% | 28 | 154 | 50.23% |
| SNOW241115C00140000 | 2024-06-14 2:18PM EDT | 140.00 | 11.85 | 10.20 | 11.85 | +1.15 | +10.75% | 110 | 663 | 51.05% |
| SNOW241115C00145000 | 2024-06-14 1:48PM EDT | 145.00 | 10.20 | 8.85 | 9.85 | +1.10 | +12.09% | 32 | 1,835 | 49.57% |
| SNOW241115C00150000 | 2024-06-14 2:48PM EDT | 150.00 | 8.70 | 8.00 | 8.25 | +0.95 | +12.26% | 91 | 908 | 48.71% |
| SNOW241115C00155000 | 2024-06-14 3:55PM EDT | 155.00 | 6.90 | 6.50 | 7.80 | +0.52 | +8.15% | 30 | 679 | 51.09% |
| SNOW241115C00160000 | 2024-06-14 2:39PM EDT | 160.00 | 6.25 | 5.75 | 6.45 | +0.60 | +10.62% | 5 | 445 | 50.01% |
| SNOW241115C00165000 | 2024-06-14 1:51PM EDT | 165.00 | 5.31 | 4.30 | 5.30 | +0.81 | +18.00% | 4 | 392 | 49.05% |
| SNOW241115C00170000 | 2024-06-14 2:37PM EDT | 170.00 | 4.25 | 3.40 | 4.75 | +0.40 | +10.39% | 11 | 305 | 49.92% |
| SNOW241115C00175000 | 2024-06-14 2:10PM EDT | 175.00 | 3.50 | 3.45 | 3.60 | +0.25 | +7.69% | 53 | 833 | 47.83% |
| SNOW241115C00180000 | 2024-06-14 1:49PM EDT | 180.00 | 3.23 | 2.30 | 3.10 | +0.51 | +18.75% | 4 | 399 | 48.05% |
| SNOW241115C00185000 | 2024-06-14 2:37PM EDT | 185.00 | 2.75 | 2.44 | 2.97 | +0.40 | +17.02% | 8 | 315 | 49.81% |
| SNOW241115C00190000 | 2024-06-14 2:36PM EDT | 190.00 | 2.45 | 2.05 | 2.67 | +0.35 | +16.67% | 45 | 191 | 50.51% |
| SNOW241115C00195000 | 2024-06-14 2:35PM EDT | 195.00 | 1.95 | 1.44 | 1.89 | +0.05 | +2.63% | 1 | 651 | 48.07% |
| SNOW241115C00200000 | 2024-06-14 3:08PM EDT | 200.00 | 1.63 | 0.99 | 2.11 | +0.23 | +16.43% | 14 | 278 | 51.45% |
| SNOW241115C00210000 | 2024-06-14 2:34PM EDT | 210.00 | 1.23 | 0.70 | 1.36 | -0.02 | -1.60% | 1 | 196 | 49.92% |
| SNOW241115C00220000 | 2024-06-14 3:22PM EDT | 220.00 | 0.84 | 0.75 | 0.98 | +0.14 | +20.00% | 28 | 218 | 49.83% |
| SNOW241115C00230000 | 2024-06-07 1:32PM EDT | 230.00 | 0.72 | 0.29 | 1.05 | 0.00 | - | 1 | 227 | 53.56% |
| SNOW241115C00240000 | 2024-06-11 2:13PM EDT | 240.00 | 0.49 | 0.35 | 0.93 | 0.00 | - | 5 | 151 | 51.64% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00070000 | 2024-06-06 11:35AM EDT | 70.00 | 0.47 | 0.23 | 0.80 | 0.00 | - | - | 3 | 52.69% |
| SNOW241115P00075000 | 2024-06-10 10:28AM EDT | 75.00 | 0.76 | 0.35 | 1.06 | 0.00 | - | 2 | 34 | 50.44% |
| SNOW241115P00080000 | 2024-06-10 1:41PM EDT | 80.00 | 1.16 | 0.95 | 1.27 | 0.00 | - | 11 | 154 | 50.05% |
| SNOW241115P00085000 | 2024-06-13 3:59PM EDT | 85.00 | 1.52 | 1.44 | 1.57 | 0.00 | - | 2 | 19 | 48.87% |
| SNOW241115P00090000 | 2024-06-13 3:15PM EDT | 90.00 | 2.05 | 2.02 | 2.58 | 0.00 | - | 10 | 99 | 50.46% |
| SNOW241115P00095000 | 2024-06-11 1:06PM EDT | 95.00 | 2.65 | 2.77 | 2.91 | 0.00 | - | 5 | 1,059 | 46.53% |
| SNOW241115P00100000 | 2024-06-14 2:10PM EDT | 100.00 | 3.65 | 3.70 | 3.90 | 0.00 | - | 50 | 240 | 45.71% |
| SNOW241115P00105000 | 2024-06-11 9:46AM EDT | 105.00 | 5.00 | 4.90 | 5.45 | +0.50 | +11.11% | 2 | 548 | 46.32% |
| SNOW241115P00110000 | 2024-06-14 2:10PM EDT | 110.00 | 6.22 | 5.75 | 6.85 | -0.18 | -2.81% | 56 | 408 | 45.18% |
| SNOW241115P00115000 | 2024-06-12 11:14AM EDT | 115.00 | 8.72 | 8.05 | 8.55 | +1.77 | +25.47% | 1 | 382 | 44.29% |
| SNOW241115P00120000 | 2024-06-14 12:08PM EDT | 120.00 | 10.00 | 9.35 | 10.50 | -0.05 | -0.50% | 80 | 445 | 43.36% |
| SNOW241115P00125000 | 2024-06-14 1:49PM EDT | 125.00 | 12.00 | 11.75 | 12.65 | -0.35 | -2.83% | 32 | 1,703 | 42.23% |
| SNOW241115P00130000 | 2024-06-14 2:49PM EDT | 130.00 | 14.44 | 14.85 | 15.35 | -0.56 | -3.73% | 161 | 1,598 | 41.96% |
| SNOW241115P00135000 | 2024-06-14 2:03PM EDT | 135.00 | 17.40 | 17.70 | 18.25 | -0.65 | -3.60% | 49 | 403 | 41.46% |
| SNOW241115P00140000 | 2024-06-13 10:08AM EDT | 140.00 | 20.00 | 20.00 | 21.40 | 0.00 | - | 2 | 241 | 40.92% |
| SNOW241115P00145000 | 2024-06-12 1:00PM EDT | 145.00 | 21.01 | 23.35 | 25.00 | 0.00 | - | 25 | 275 | 41.04% |
| SNOW241115P00150000 | 2024-06-14 2:48PM EDT | 150.00 | 27.03 | 26.85 | 29.00 | -0.13 | -0.48% | 2 | 1,324 | 41.81% |
| SNOW241115P00155000 | 2024-06-11 9:33AM EDT | 155.00 | 29.80 | 30.65 | 32.50 | 0.00 | - | 1 | 75 | 40.16% |
| SNOW241115P00160000 | 2024-06-13 2:33PM EDT | 160.00 | 35.49 | 34.75 | 36.85 | 0.00 | - | 5 | 284 | 40.98% |
| SNOW241115P00165000 | 2024-06-14 12:54PM EDT | 165.00 | 39.45 | 38.60 | 41.05 | +3.25 | +8.98% | 5 | 205 | 40.66% |
| SNOW241115P00170000 | 2024-06-14 9:42AM EDT | 170.00 | 45.00 | 43.00 | 45.55 | +3.25 | +7.78% | 16 | 203 | 41.14% |
| SNOW241115P00175000 | 2024-06-07 11:54AM EDT | 175.00 | 50.36 | 47.45 | 50.05 | +5.53 | +12.34% | 1 | 32 | 41.16% |
| SNOW241115P00180000 | 2024-06-14 9:31AM EDT | 180.00 | 54.54 | 52.05 | 54.00 | +2.04 | +3.89% | 1 | 110 | 36.96% |
| SNOW241115P00185000 | 2024-06-04 11:34AM EDT | 185.00 | 48.08 | 56.75 | 59.45 | 0.00 | - | 24 | 41 | 42.22% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 60.50 | 64.65 | 0.00 | - | 3 | 0 | 45.63% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 66.05 | 69.50 | 0.00 | - | 20 | 0 | 46.68% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 71.00 | 74.50 | 0.00 | - | 3 | 0 | 48.63% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 77.75 | 80.15 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241115P00230000 | 2024-05-17 11:16AM EDT | 230.00 | 68.58 | 100.20 | 104.45 | 0.00 | - | 1 | 0 | 58.62% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 110.00 | 114.45 | 0.00 | - | 2 | 0 | 61.65% |
© 2024 Yahoo. All rights reserved.