Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2024-06-26 1:52PM EDT | 65.00 | 67.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250117C00070000 | 2024-05-30 3:47PM EDT | 70.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00075000 | 2024-06-17 12:00PM EDT | 75.00 | 57.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00080000 | 2024-06-26 10:42AM EDT | 80.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 72.85 | 74.45 | 76.30 | 0.00 | - | 4 | 36 | 170.12% |
| SNOW250117C00090000 | 2024-06-26 12:32PM EDT | 90.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117C00095000 | 2024-06-26 12:39PM EDT | 95.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW250117C00100000 | 2024-06-26 2:54PM EDT | 100.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNOW250117C00105000 | 2024-06-26 2:02PM EDT | 105.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW250117C00110000 | 2024-06-26 3:58PM EDT | 110.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117C00115000 | 2024-06-26 1:24PM EDT | 115.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117C00120000 | 2024-06-26 3:35PM EDT | 120.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SNOW250117C00125000 | 2024-06-26 3:56PM EDT | 125.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| SNOW250117C00130000 | 2024-06-26 3:54PM EDT | 130.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.20% |
| SNOW250117C00135000 | 2024-06-26 3:43PM EDT | 135.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| SNOW250117C00140000 | 2024-06-26 3:40PM EDT | 140.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 3.13% |
| SNOW250117C00145000 | 2024-06-26 2:37PM EDT | 145.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SNOW250117C00150000 | 2024-06-26 3:57PM EDT | 150.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| SNOW250117C00155000 | 2024-06-26 3:36PM EDT | 155.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SNOW250117C00160000 | 2024-06-26 3:50PM EDT | 160.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| SNOW250117C00165000 | 2024-06-26 2:15PM EDT | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SNOW250117C00170000 | 2024-06-26 3:40PM EDT | 170.00 | 7.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SNOW250117C00175000 | 2024-06-26 3:42PM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNOW250117C00180000 | 2024-06-26 3:53PM EDT | 180.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SNOW250117C00185000 | 2024-06-26 3:47PM EDT | 185.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SNOW250117C00190000 | 2024-06-26 2:04PM EDT | 190.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| SNOW250117C00195000 | 2024-06-26 1:07PM EDT | 195.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW250117C00200000 | 2024-06-26 3:38PM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| SNOW250117C00210000 | 2024-06-26 1:23PM EDT | 210.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SNOW250117C00220000 | 2024-06-26 1:26PM EDT | 220.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW250117C00230000 | 2024-06-26 1:52PM EDT | 230.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| SNOW250117C00240000 | 2024-06-26 3:01PM EDT | 240.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW250117C00250000 | 2024-06-26 3:59PM EDT | 250.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| SNOW250117C00260000 | 2024-06-26 2:04PM EDT | 260.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW250117C00270000 | 2024-06-26 10:32AM EDT | 270.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW250117C00280000 | 2024-06-26 3:08PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SNOW250117C00290000 | 2024-06-24 2:03PM EDT | 290.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW250117C00300000 | 2024-06-26 3:40PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SNOW250117C00310000 | 2024-06-25 12:32PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW250117C00320000 | 2024-06-17 2:43PM EDT | 320.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW250117C00330000 | 2024-06-24 2:35PM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW250117C00340000 | 2024-06-26 3:28PM EDT | 340.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2024-06-25 2:24PM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW250117P00070000 | 2024-06-26 1:02PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW250117P00075000 | 2024-06-20 12:22PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW250117P00080000 | 2024-06-25 12:21PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SNOW250117P00085000 | 2024-06-26 12:42PM EDT | 85.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250117P00090000 | 2024-06-26 1:32PM EDT | 90.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW250117P00095000 | 2024-06-26 10:13AM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SNOW250117P00100000 | 2024-06-26 3:29PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| SNOW250117P00105000 | 2024-06-26 3:19PM EDT | 105.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| SNOW250117P00110000 | 2024-06-26 2:04PM EDT | 110.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SNOW250117P00115000 | 2024-06-26 2:04PM EDT | 115.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SNOW250117P00120000 | 2024-06-26 3:14PM EDT | 120.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SNOW250117P00125000 | 2024-06-26 12:58PM EDT | 125.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| SNOW250117P00130000 | 2024-06-26 3:14PM EDT | 130.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SNOW250117P00135000 | 2024-06-26 3:44PM EDT | 135.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SNOW250117P00140000 | 2024-06-26 2:50PM EDT | 140.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| SNOW250117P00145000 | 2024-06-26 1:08PM EDT | 145.00 | 24.89 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNOW250117P00150000 | 2024-06-26 1:08PM EDT | 150.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW250117P00155000 | 2024-06-25 2:43PM EDT | 155.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNOW250117P00160000 | 2024-06-25 3:40PM EDT | 160.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW250117P00165000 | 2024-06-20 1:48PM EDT | 165.00 | 42.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW250117P00170000 | 2024-06-26 10:12AM EDT | 170.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SNOW250117P00175000 | 2024-06-20 10:29AM EDT | 175.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00180000 | 2024-06-26 10:24AM EDT | 180.00 | 55.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00185000 | 2024-06-26 10:11AM EDT | 185.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW250117P00190000 | 2024-06-20 11:48AM EDT | 190.00 | 63.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00195000 | 2024-06-18 9:30AM EDT | 195.00 | 65.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW250117P00200000 | 2024-06-21 2:09PM EDT | 200.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SNOW250117P00210000 | 2024-06-21 2:46PM EDT | 210.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SNOW250117P00220000 | 2024-06-24 3:03PM EDT | 220.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW250117P00230000 | 2024-06-13 2:40PM EDT | 230.00 | 101.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW250117P00240000 | 2024-06-12 12:12PM EDT | 240.00 | 108.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 122.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117P00260000 | 2024-06-13 3:50PM EDT | 260.00 | 133.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00270000 | 2024-04-24 10:51AM EDT | 270.00 | 116.20 | 112.35 | 115.55 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW250117P00280000 | 2024-02-26 3:26PM EDT | 280.00 | 65.91 | 115.50 | 125.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00290000 | 2024-02-26 3:26PM EDT | 290.00 | 73.07 | 125.70 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00300000 | 2024-03-13 2:09PM EDT | 300.00 | 134.93 | 137.80 | 145.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00310000 | 2024-03-19 3:12PM EDT | 310.00 | 153.00 | 157.50 | 165.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00320000 | 2024-03-14 3:25PM EDT | 320.00 | 161.00 | 157.70 | 165.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00340000 | 2024-03-08 10:39AM EDT | 340.00 | 171.59 | 182.55 | 190.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.