Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250221C00065000 | 2024-06-27 1:41PM EDT | 65.00 | 72.52 | 80.10 | 82.10 | 0.00 | - | - | 5 | 80.90% |
| SNOW250221C00105000 | 2024-06-21 3:47PM EDT | 105.00 | 33.55 | 45.75 | 48.70 | 0.00 | - | 1 | 1 | 60.71% |
| SNOW250221C00120000 | 2024-06-26 2:46PM EDT | 120.00 | 27.25 | 35.55 | 36.90 | 0.00 | - | - | 1 | 55.33% |
| SNOW250221C00125000 | 2024-07-01 11:17AM EDT | 125.00 | 32.25 | 32.30 | 33.25 | +5.20 | +19.22% | 1 | 122 | 53.56% |
| SNOW250221C00130000 | 2024-06-28 11:15AM EDT | 130.00 | 24.00 | 29.55 | 30.25 | 0.00 | - | 2 | 54 | 52.88% |
| SNOW250221C00135000 | 2024-07-01 10:25AM EDT | 135.00 | 25.50 | 26.55 | 28.65 | +3.29 | +14.81% | 1 | 99 | 53.18% |
| SNOW250221C00140000 | 2024-07-01 2:54PM EDT | 140.00 | 24.00 | 24.50 | 24.95 | +4.00 | +20.00% | 9 | 7 | 51.77% |
| SNOW250221C00145000 | 2024-07-01 3:13PM EDT | 145.00 | 21.85 | 21.60 | 23.65 | +4.75 | +27.78% | 13 | 32 | 51.76% |
| SNOW250221C00150000 | 2024-07-01 3:43PM EDT | 150.00 | 19.78 | 20.20 | 21.60 | +4.08 | +25.99% | 3 | 14 | 52.23% |
| SNOW250221C00155000 | 2024-06-27 12:48PM EDT | 155.00 | 14.25 | 17.35 | 19.55 | 0.00 | - | 1 | 5 | 50.77% |
| SNOW250221C00160000 | 2024-07-01 3:29PM EDT | 160.00 | 16.00 | 15.65 | 16.60 | +3.20 | +25.00% | 8 | 41 | 50.32% |
| SNOW250221C00165000 | 2024-06-27 10:42AM EDT | 165.00 | 13.26 | 14.60 | 14.95 | +2.56 | +23.93% | 2 | 6 | 49.99% |
| SNOW250221C00170000 | 2024-06-28 2:57PM EDT | 170.00 | 10.49 | 12.60 | 13.75 | 0.00 | - | 3 | 9 | 50.39% |
| SNOW250221C00175000 | 2024-07-01 10:39AM EDT | 175.00 | 10.80 | 10.25 | 13.15 | +2.75 | +34.16% | 1 | 20 | 51.89% |
| SNOW250221C00180000 | 2024-07-01 9:30AM EDT | 180.00 | 9.10 | 8.70 | 11.50 | +1.10 | +13.75% | 10 | 5 | 50.75% |
| SNOW250221C00185000 | 2024-07-01 10:36AM EDT | 185.00 | 9.00 | 7.95 | 9.70 | +1.55 | +20.81% | 32 | 3 | 48.95% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250221P00065000 | 2024-07-01 12:50PM EDT | 65.00 | 0.55 | 0.20 | 0.85 | -0.15 | -21.43% | 8 | 9 | 53.22% |
| SNOW250221P00075000 | 2024-07-01 9:52AM EDT | 75.00 | 1.00 | 0.63 | 1.60 | -0.33 | -24.81% | 1 | 3 | 51.76% |
| SNOW250221P00085000 | 2024-07-01 3:24PM EDT | 85.00 | 1.82 | 1.59 | 1.87 | -0.46 | -20.18% | 1 | 1 | 48.91% |
| SNOW250221P00090000 | 2024-06-26 3:41PM EDT | 90.00 | 3.67 | 2.31 | 3.25 | 0.00 | - | - | 5 | 52.34% |
| SNOW250221P00095000 | 2024-06-25 10:46AM EDT | 95.00 | 5.46 | 3.00 | 3.15 | 0.00 | - | - | 1 | 47.16% |
| SNOW250221P00100000 | 2024-07-01 11:42AM EDT | 100.00 | 4.20 | 3.80 | 4.50 | -1.75 | -29.41% | 4 | 13 | 48.44% |
| SNOW250221P00105000 | 2024-06-26 10:02AM EDT | 105.00 | 8.42 | 4.40 | 5.00 | 0.00 | - | - | 1 | 45.63% |
| SNOW250221P00110000 | 2024-06-21 1:23PM EDT | 110.00 | 10.25 | 5.85 | 6.95 | 0.00 | - | 1 | 1 | 47.44% |
| SNOW250221P00115000 | 2024-06-27 2:23PM EDT | 115.00 | 9.60 | 7.25 | 8.45 | 0.00 | - | 2 | 13 | 46.97% |
| SNOW250221P00120000 | 2024-06-26 12:07PM EDT | 120.00 | 13.32 | 8.45 | 9.15 | 0.00 | - | - | 30 | 43.83% |
| SNOW250221P00125000 | 2024-06-28 12:53PM EDT | 125.00 | 13.09 | 10.10 | 11.65 | 0.00 | - | 4 | 22 | 45.13% |
| SNOW250221P00130000 | 2024-06-27 12:45PM EDT | 130.00 | 15.60 | 11.75 | 12.90 | 0.00 | - | - | 34 | 42.74% |
| SNOW250221P00135000 | 2024-07-01 10:14AM EDT | 135.00 | 16.45 | 14.10 | 15.15 | -1.65 | -9.12% | 1 | 74 | 42.38% |
| SNOW250221P00140000 | 2024-06-28 1:14PM EDT | 140.00 | 20.45 | 16.20 | 18.85 | 0.00 | - | 14 | 14 | 44.80% |
| SNOW250221P00155000 | 2024-06-27 3:55PM EDT | 155.00 | 30.57 | 24.45 | 26.70 | 0.00 | - | - | 1 | 42.10% |
© 2024 Yahoo. All rights reserved.