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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115C00080000 | 2024-06-05 10:38AM EDT | 80.00 | 52.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115C00095000 | 2024-06-11 2:47PM EDT | 95.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115C00100000 | 2024-06-06 3:14PM EDT | 100.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241115C00105000 | 2024-06-24 11:12AM EDT | 105.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115C00110000 | 2024-06-26 12:15PM EDT | 110.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW241115C00115000 | 2024-06-26 3:42PM EDT | 115.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW241115C00120000 | 2024-06-26 3:48PM EDT | 120.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW241115C00125000 | 2024-06-26 1:07PM EDT | 125.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW241115C00130000 | 2024-06-26 3:58PM EDT | 130.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| SNOW241115C00135000 | 2024-06-26 3:01PM EDT | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| SNOW241115C00140000 | 2024-06-26 3:23PM EDT | 140.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SNOW241115C00145000 | 2024-06-26 3:26PM EDT | 145.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| SNOW241115C00150000 | 2024-06-26 2:46PM EDT | 150.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SNOW241115C00155000 | 2024-06-26 11:26AM EDT | 155.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNOW241115C00160000 | 2024-06-26 1:08PM EDT | 160.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SNOW241115C00165000 | 2024-06-26 3:52PM EDT | 165.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SNOW241115C00170000 | 2024-06-26 2:21PM EDT | 170.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| SNOW241115C00175000 | 2024-06-26 3:02PM EDT | 175.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| SNOW241115C00180000 | 2024-06-25 3:50PM EDT | 180.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNOW241115C00185000 | 2024-06-26 2:49PM EDT | 185.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW241115C00190000 | 2024-06-26 3:44PM EDT | 190.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW241115C00195000 | 2024-06-26 11:54AM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SNOW241115C00200000 | 2024-06-26 3:59PM EDT | 200.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SNOW241115C00210000 | 2024-06-20 2:16PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW241115C00220000 | 2024-06-26 3:16PM EDT | 220.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW241115C00230000 | 2024-06-24 12:21PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW241115C00240000 | 2024-06-26 12:15PM EDT | 240.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SNOW241115P00075000 | 2024-06-25 11:09AM EDT | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW241115P00080000 | 2024-06-25 11:09AM EDT | 80.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW241115P00085000 | 2024-06-26 9:37AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SNOW241115P00090000 | 2024-06-26 1:19PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW241115P00095000 | 2024-06-26 11:53AM EDT | 95.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW241115P00100000 | 2024-06-26 1:19PM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW241115P00105000 | 2024-06-26 2:38PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SNOW241115P00110000 | 2024-06-26 2:37PM EDT | 110.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SNOW241115P00115000 | 2024-06-26 12:30PM EDT | 115.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SNOW241115P00120000 | 2024-06-26 11:31AM EDT | 120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SNOW241115P00125000 | 2024-06-26 1:58PM EDT | 125.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| SNOW241115P00130000 | 2024-06-26 3:31PM EDT | 130.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SNOW241115P00135000 | 2024-06-26 2:45PM EDT | 135.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| SNOW241115P00140000 | 2024-06-25 2:31PM EDT | 140.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00145000 | 2024-06-26 2:21PM EDT | 145.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00150000 | 2024-06-26 1:14PM EDT | 150.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00155000 | 2024-06-26 1:23PM EDT | 155.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241115P00160000 | 2024-06-26 12:44PM EDT | 160.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW241115P00165000 | 2024-06-21 10:02AM EDT | 165.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00170000 | 2024-06-26 2:13PM EDT | 170.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW241115P00175000 | 2024-06-26 11:28AM EDT | 175.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241115P00180000 | 2024-06-26 1:14PM EDT | 180.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00185000 | 2024-06-26 10:11AM EDT | 185.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| 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 | 58.14% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.