Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00065000 | 2024-06-26 3:15PM EDT | 65.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW241220C00075000 | 2024-06-05 11:58AM EDT | 75.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241220C00080000 | 2024-05-03 10:03AM EDT | 80.00 | 83.26 | 57.95 | 62.55 | 0.00 | - | 1 | 1 | 105.36% |
| SNOW241220C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 70.10 | 80.10 | 81.90 | 0.00 | - | - | 1 | 208.66% |
| SNOW241220C00090000 | 2024-06-24 2:48PM EDT | 90.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW241220C00095000 | 2024-03-05 12:57PM EDT | 95.00 | 80.71 | 61.75 | 64.40 | 0.00 | - | - | 3 | 148.52% |
| SNOW241220C00100000 | 2024-06-26 3:59PM EDT | 100.00 | 36.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW241220C00105000 | 2024-06-25 2:17PM EDT | 105.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SNOW241220C00110000 | 2024-06-26 2:57PM EDT | 110.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| SNOW241220C00115000 | 2024-06-26 1:14PM EDT | 115.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241220C00120000 | 2024-06-26 2:55PM EDT | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW241220C00125000 | 2024-06-26 12:39PM EDT | 125.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SNOW241220C00130000 | 2024-06-26 1:28PM EDT | 130.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| SNOW241220C00135000 | 2024-06-26 1:35PM EDT | 135.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SNOW241220C00140000 | 2024-06-26 3:45PM EDT | 140.00 | 14.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SNOW241220C00145000 | 2024-06-26 3:52PM EDT | 145.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SNOW241220C00150000 | 2024-06-26 3:56PM EDT | 150.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| SNOW241220C00155000 | 2024-06-26 1:28PM EDT | 155.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SNOW241220C00160000 | 2024-06-26 2:29PM EDT | 160.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SNOW241220C00165000 | 2024-06-26 1:20PM EDT | 165.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SNOW241220C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SNOW241220C00175000 | 2024-06-25 10:29AM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW241220C00180000 | 2024-06-26 3:19PM EDT | 180.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SNOW241220C00185000 | 2024-06-26 2:53PM EDT | 185.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| SNOW241220C00190000 | 2024-06-26 3:41PM EDT | 190.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SNOW241220C00195000 | 2024-06-26 3:44PM EDT | 195.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SNOW241220C00200000 | 2024-06-26 3:04PM EDT | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SNOW241220C00210000 | 2024-06-26 9:30AM EDT | 210.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW241220C00220000 | 2024-06-26 1:51PM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW241220C00230000 | 2024-06-24 12:50PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SNOW241220C00240000 | 2024-06-21 2:09PM EDT | 240.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW241220C00250000 | 2024-06-25 9:48AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SNOW241220C00260000 | 2024-06-26 10:36AM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241220C00270000 | 2024-06-11 10:46AM EDT | 270.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW241220C00280000 | 2024-06-10 3:19PM EDT | 280.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241220C00290000 | 2024-06-26 3:03PM EDT | 290.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW241220C00300000 | 2024-06-20 10:47AM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241220C00310000 | 2024-04-26 9:49AM EDT | 310.00 | 1.55 | 0.50 | 0.68 | 0.00 | - | 6 | 237 | 60.84% |
| SNOW241220C00320000 | 2024-06-25 9:30AM EDT | 320.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241220C00330000 | 2024-06-05 1:20PM EDT | 330.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW241220C00340000 | 2024-06-17 1:49PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00065000 | 2024-06-25 3:23PM EDT | 65.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SNOW241220P00070000 | 2024-06-20 12:41PM EDT | 70.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW241220P00075000 | 2024-06-26 11:25AM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SNOW241220P00080000 | 2024-06-26 12:25PM EDT | 80.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SNOW241220P00085000 | 2024-06-26 12:21PM EDT | 85.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW241220P00090000 | 2024-06-26 3:54PM EDT | 90.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| SNOW241220P00095000 | 2024-06-26 3:41PM EDT | 95.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SNOW241220P00100000 | 2024-06-26 1:35PM EDT | 100.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW241220P00105000 | 2024-06-26 3:54PM EDT | 105.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW241220P00110000 | 2024-06-26 3:22PM EDT | 110.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW241220P00115000 | 2024-06-25 2:46PM EDT | 115.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| SNOW241220P00120000 | 2024-06-26 3:03PM EDT | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| SNOW241220P00125000 | 2024-06-26 3:48PM EDT | 125.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SNOW241220P00130000 | 2024-06-26 3:44PM EDT | 130.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW241220P00135000 | 2024-06-26 2:27PM EDT | 135.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW241220P00140000 | 2024-06-26 2:56PM EDT | 140.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SNOW241220P00145000 | 2024-06-26 2:33PM EDT | 145.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW241220P00150000 | 2024-06-26 11:49AM EDT | 150.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00155000 | 2024-06-21 11:56AM EDT | 155.00 | 34.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00160000 | 2024-06-24 2:39PM EDT | 160.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00165000 | 2024-06-25 11:54AM EDT | 165.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00170000 | 2024-06-25 9:47AM EDT | 170.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00175000 | 2024-06-10 1:36PM EDT | 175.00 | 49.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241220P00180000 | 2024-06-12 11:20AM EDT | 180.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00185000 | 2024-06-13 10:07AM EDT | 185.00 | 57.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241220P00190000 | 2024-06-11 10:11AM EDT | 190.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00195000 | 2024-06-10 12:30PM EDT | 195.00 | 67.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW241220P00200000 | 2024-06-03 12:47PM EDT | 200.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00210000 | 2024-05-31 10:13AM EDT | 210.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00220000 | 2024-06-17 3:04PM EDT | 220.00 | 90.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW241220P00230000 | 2024-06-18 2:52PM EDT | 230.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNOW241220P00240000 | 2024-06-17 9:53AM EDT | 240.00 | 113.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00250000 | 2024-05-17 3:38PM EDT | 250.00 | 88.05 | 119.65 | 124.45 | 0.00 | - | 2 | 0 | 55.21% |
| SNOW241220P00260000 | 2024-06-05 9:36AM EDT | 260.00 | 126.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00270000 | 2024-03-07 4:00PM EDT | 270.00 | 102.75 | 114.30 | 118.20 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW241220P00300000 | 2024-02-28 1:31PM EDT | 300.00 | 81.00 | 136.50 | 139.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00340000 | 2024-02-27 4:12PM EDT | 340.00 | 111.45 | 175.80 | 179.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.