Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00075000 | 2024-06-05 11:58AM EDT | 75.00 | 61.05 | 54.80 | 57.25 | 0.00 | - | - | 3 | 71.40% |
| SNOW241220C00080000 | 2024-05-03 10:03AM EDT | 80.00 | 83.26 | 57.95 | 62.55 | 0.00 | - | 1 | 1 | 109.64% |
| SNOW241220C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 70.10 | 80.10 | 81.90 | 0.00 | - | - | 1 | 210.03% |
| SNOW241220C00090000 | 2024-06-10 10:15AM EDT | 90.00 | 44.88 | 43.00 | 44.70 | 0.00 | - | 5 | 56 | 65.58% |
| SNOW241220C00095000 | 2024-03-05 12:57PM EDT | 95.00 | 80.71 | 61.75 | 64.40 | 0.00 | - | - | 3 | 149.98% |
| SNOW241220C00100000 | 2024-06-14 1:33PM EDT | 100.00 | 36.80 | 34.85 | 36.75 | -2.20 | -5.64% | 8 | 61 | 59.89% |
| SNOW241220C00105000 | 2024-06-14 9:42AM EDT | 105.00 | 31.20 | 31.90 | 33.35 | -1.45 | -4.44% | 22 | 84 | 59.52% |
| SNOW241220C00110000 | 2024-06-14 11:54AM EDT | 110.00 | 29.25 | 27.40 | 30.05 | -2.05 | -6.55% | 220 | 442 | 56.17% |
| SNOW241220C00115000 | 2024-06-14 12:41PM EDT | 115.00 | 26.60 | 24.35 | 27.00 | -1.40 | -5.00% | 3 | 30 | 55.12% |
| SNOW241220C00120000 | 2024-06-12 2:45PM EDT | 120.00 | 25.40 | 21.55 | 23.95 | 0.00 | - | 10 | 399 | 53.89% |
| SNOW241220C00125000 | 2024-06-14 3:46PM EDT | 125.00 | 20.60 | 18.95 | 21.35 | +0.80 | +4.04% | 7 | 83 | 53.07% |
| SNOW241220C00130000 | 2024-06-14 3:55PM EDT | 130.00 | 18.05 | 16.70 | 19.15 | +0.55 | +3.14% | 42 | 164 | 52.75% |
| SNOW241220C00135000 | 2024-06-14 12:52PM EDT | 135.00 | 16.30 | 14.65 | 16.10 | +0.72 | +4.62% | 4 | 160 | 51.01% |
| SNOW241220C00140000 | 2024-06-14 2:55PM EDT | 140.00 | 14.33 | 13.80 | 14.45 | +0.98 | +7.34% | 8 | 152 | 52.33% |
| SNOW241220C00145000 | 2024-06-14 1:56PM EDT | 145.00 | 12.80 | 11.25 | 12.65 | +1.10 | +9.40% | 3 | 694 | 50.62% |
| SNOW241220C00150000 | 2024-06-14 3:44PM EDT | 150.00 | 10.80 | 10.40 | 11.05 | +0.70 | +6.93% | 64 | 219 | 51.08% |
| SNOW241220C00155000 | 2024-06-14 10:15AM EDT | 155.00 | 8.50 | 8.25 | 9.70 | -0.26 | -2.97% | 2 | 202 | 51.72% |
| SNOW241220C00160000 | 2024-06-14 3:29PM EDT | 160.00 | 8.20 | 8.00 | 9.00 | +0.45 | +5.81% | 132 | 327 | 51.47% |
| SNOW241220C00165000 | 2024-06-14 1:30PM EDT | 165.00 | 7.60 | 6.10 | 7.95 | +0.90 | +13.43% | 6 | 599 | 52.84% |
| SNOW241220C00170000 | 2024-06-14 11:15AM EDT | 170.00 | 6.00 | 5.20 | 6.90 | +0.12 | +2.04% | 2 | 600 | 52.36% |
| SNOW241220C00175000 | 2024-06-14 9:51AM EDT | 175.00 | 5.20 | 4.95 | 5.80 | +0.05 | +0.97% | 1 | 431 | 51.31% |
| SNOW241220C00180000 | 2024-06-14 3:11PM EDT | 180.00 | 4.95 | 4.10 | 4.85 | +0.65 | +15.12% | 2 | 849 | 50.35% |
| SNOW241220C00185000 | 2024-06-12 3:35PM EDT | 185.00 | 4.45 | 3.95 | 5.00 | 0.00 | - | 20 | 441 | 51.22% |
| SNOW241220C00190000 | 2024-06-14 2:03PM EDT | 190.00 | 3.75 | 3.35 | 4.55 | +0.29 | +8.38% | 6 | 315 | 51.27% |
| SNOW241220C00195000 | 2024-06-14 12:59PM EDT | 195.00 | 3.20 | 3.00 | 3.35 | +0.30 | +10.34% | 6 | 355 | 50.71% |
| SNOW241220C00200000 | 2024-06-14 1:38PM EDT | 200.00 | 2.80 | 2.56 | 3.25 | +0.30 | +12.00% | 12 | 1,159 | 50.54% |
| SNOW241220C00210000 | 2024-06-14 12:57PM EDT | 210.00 | 2.30 | 2.00 | 2.48 | +0.30 | +15.00% | 11 | 390 | 50.59% |
| SNOW241220C00220000 | 2024-06-14 2:31PM EDT | 220.00 | 1.70 | 1.45 | 2.38 | +0.25 | +17.24% | 13 | 213 | 51.84% |
| SNOW241220C00230000 | 2024-06-14 1:09PM EDT | 230.00 | 1.40 | 1.10 | 1.33 | +0.23 | +19.66% | 31 | 526 | 50.66% |
| SNOW241220C00240000 | 2024-06-14 11:01AM EDT | 240.00 | 1.01 | 0.80 | 1.20 | +0.11 | +12.22% | 1 | 317 | 50.44% |
| SNOW241220C00250000 | 2024-06-13 2:40PM EDT | 250.00 | 0.71 | 0.68 | 1.18 | 0.00 | - | 1 | 334 | 52.20% |
| SNOW241220C00260000 | 2024-06-05 10:32AM EDT | 260.00 | 0.62 | 0.15 | 1.19 | 0.00 | - | 25 | 174 | 51.51% |
| SNOW241220C00270000 | 2024-06-11 10:46AM EDT | 270.00 | 0.48 | 0.22 | 1.03 | 0.00 | - | 5 | 122 | 53.03% |
| SNOW241220C00280000 | 2024-06-10 3:19PM EDT | 280.00 | 0.31 | 0.00 | 0.91 | 0.00 | - | 1 | 128 | 52.42% |
| SNOW241220C00290000 | 2024-06-13 10:43AM EDT | 290.00 | 0.20 | 0.00 | 0.81 | 0.00 | - | 18 | 90 | 53.37% |
| SNOW241220C00300000 | 2024-06-14 1:42PM EDT | 300.00 | 0.02 | 0.02 | 0.40 | -0.23 | -92.00% | 3 | 527 | 50.54% |
| SNOW241220C00310000 | 2024-04-26 9:49AM EDT | 310.00 | 1.55 | 0.50 | 0.68 | 0.00 | - | 6 | 237 | 59.99% |
| SNOW241220C00320000 | 2024-06-10 3:56PM EDT | 320.00 | 0.16 | 0.00 | 0.59 | 0.00 | - | 6 | 75 | 56.01% |
| SNOW241220C00330000 | 2024-06-05 1:20PM EDT | 330.00 | 0.19 | 0.00 | 0.57 | 0.00 | - | 2 | 149 | 57.23% |
| SNOW241220C00340000 | 2024-06-12 12:16PM EDT | 340.00 | 0.07 | 0.05 | 0.54 | 0.00 | - | 1 | 265 | 58.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00070000 | 2024-06-13 3:59PM EDT | 70.00 | 0.90 | 0.62 | 1.18 | 0.00 | - | 4 | 36 | 53.20% |
| SNOW241220P00075000 | 2024-06-14 1:01PM EDT | 75.00 | 1.24 | 1.16 | 1.45 | +0.11 | +9.73% | 2 | 832 | 52.27% |
| SNOW241220P00080000 | 2024-06-10 1:33PM EDT | 80.00 | 1.78 | 1.70 | 2.27 | 0.00 | - | 14 | 122 | 52.54% |
| SNOW241220P00085000 | 2024-06-12 12:21PM EDT | 85.00 | 1.95 | 2.02 | 2.61 | 0.00 | - | 1 | 77 | 51.20% |
| SNOW241220P00090000 | 2024-06-14 11:37AM EDT | 90.00 | 3.11 | 2.75 | 3.40 | -0.09 | -2.81% | 2 | 218 | 50.04% |
| SNOW241220P00095000 | 2024-06-14 2:01PM EDT | 95.00 | 3.95 | 4.05 | 4.85 | 0.00 | - | 8 | 423 | 51.16% |
| SNOW241220P00100000 | 2024-06-14 2:41PM EDT | 100.00 | 5.23 | 5.20 | 5.95 | -0.10 | -1.88% | 19 | 1,051 | 49.70% |
| SNOW241220P00105000 | 2024-06-12 12:12PM EDT | 105.00 | 5.67 | 6.15 | 7.35 | 0.00 | - | 2 | 146 | 48.72% |
| SNOW241220P00110000 | 2024-06-14 2:41PM EDT | 110.00 | 8.10 | 8.20 | 8.45 | +0.15 | +1.89% | 12 | 285 | 46.09% |
| SNOW241220P00115000 | 2024-06-14 11:43AM EDT | 115.00 | 9.95 | 10.05 | 10.50 | +0.05 | +0.51% | 33 | 524 | 45.97% |
| SNOW241220P00120000 | 2024-06-14 3:37PM EDT | 120.00 | 12.02 | 11.35 | 13.10 | -0.28 | -2.28% | 29 | 1,412 | 46.69% |
| SNOW241220P00125000 | 2024-06-14 1:01PM EDT | 125.00 | 14.22 | 14.35 | 15.00 | -0.03 | -0.21% | 6 | 1,519 | 44.70% |
| SNOW241220P00130000 | 2024-06-14 12:38PM EDT | 130.00 | 16.55 | 16.05 | 17.50 | -0.70 | -4.06% | 5 | 775 | 43.77% |
| SNOW241220P00135000 | 2024-06-14 12:52PM EDT | 135.00 | 19.75 | 18.85 | 20.90 | -0.37 | -1.84% | 7 | 854 | 44.70% |
| SNOW241220P00140000 | 2024-06-14 1:54PM EDT | 140.00 | 22.34 | 22.55 | 23.20 | +1.74 | +8.45% | 1 | 1,077 | 41.96% |
| SNOW241220P00145000 | 2024-06-11 3:01PM EDT | 145.00 | 25.23 | 26.00 | 27.30 | 0.00 | - | 1 | 696 | 43.66% |
| SNOW241220P00150000 | 2024-06-14 2:03PM EDT | 150.00 | 29.10 | 28.35 | 30.70 | -0.90 | -3.00% | 2 | 461 | 42.84% |
| SNOW241220P00155000 | 2024-06-13 11:54AM EDT | 155.00 | 33.47 | 32.00 | 34.60 | 0.00 | - | 199 | 636 | 42.97% |
| SNOW241220P00160000 | 2024-06-14 1:36PM EDT | 160.00 | 36.30 | 35.75 | 38.45 | -0.30 | -0.82% | 1 | 864 | 42.46% |
| SNOW241220P00165000 | 2024-06-12 2:32PM EDT | 165.00 | 37.75 | 40.30 | 42.60 | 0.00 | - | 4 | 435 | 42.44% |
| SNOW241220P00170000 | 2024-06-12 3:59PM EDT | 170.00 | 42.40 | 43.80 | 46.80 | 0.00 | - | 4 | 582 | 42.18% |
| SNOW241220P00175000 | 2024-06-10 1:36PM EDT | 175.00 | 49.77 | 48.20 | 51.20 | 0.00 | - | 2 | 384 | 42.25% |
| SNOW241220P00180000 | 2024-06-12 11:20AM EDT | 180.00 | 50.25 | 52.55 | 55.30 | 0.00 | - | 1 | 200 | 40.53% |
| SNOW241220P00185000 | 2024-06-13 10:07AM EDT | 185.00 | 57.33 | 58.05 | 60.40 | 0.00 | - | 2 | 848 | 43.10% |
| SNOW241220P00190000 | 2024-06-11 10:11AM EDT | 190.00 | 62.30 | 61.75 | 64.25 | 0.00 | - | 1 | 88 | 38.76% |
| SNOW241220P00195000 | 2024-06-10 12:30PM EDT | 195.00 | 67.29 | 67.15 | 68.90 | 0.00 | - | 10 | 204 | 38.07% |
| SNOW241220P00200000 | 2024-06-03 12:47PM EDT | 200.00 | 62.75 | 70.20 | 74.55 | 0.00 | - | 1 | 57 | 44.19% |
| SNOW241220P00210000 | 2024-05-31 10:13AM EDT | 210.00 | 70.00 | 79.90 | 84.45 | 0.00 | - | 1 | 2 | 46.89% |
| SNOW241220P00220000 | 2024-06-13 3:39PM EDT | 220.00 | 93.34 | 90.00 | 94.50 | 0.00 | - | 40 | 9 | 50.33% |
| SNOW241220P00230000 | 2024-06-14 3:24PM EDT | 230.00 | 102.27 | 100.65 | 104.45 | -0.87 | -0.84% | 95 | 125 | 52.89% |
| SNOW241220P00240000 | 2024-06-14 2:28PM EDT | 240.00 | 111.75 | 110.00 | 114.45 | -0.75 | -0.67% | 1 | 0 | 55.63% |
| SNOW241220P00250000 | 2024-05-17 3:38PM EDT | 250.00 | 88.05 | 119.65 | 124.45 | 0.00 | - | 2 | 0 | 58.20% |
| SNOW241220P00260000 | 2024-06-05 9:36AM EDT | 260.00 | 126.96 | 129.80 | 134.45 | 0.00 | - | 1 | 0 | 60.66% |
| 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.