Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00070000 | 2024-06-21 9:47AM EDT | 70.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00075000 | 2024-06-17 11:19AM EDT | 75.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00080000 | 2024-06-25 3:50PM EDT | 80.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00085000 | 2024-06-26 2:54PM EDT | 85.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620C00090000 | 2024-06-25 9:49AM EDT | 90.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00095000 | 2024-06-17 2:31PM EDT | 95.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620C00100000 | 2024-06-26 2:31PM EDT | 100.00 | 44.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250620C00105000 | 2024-06-26 2:23PM EDT | 105.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00110000 | 2024-06-26 2:26PM EDT | 110.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW250620C00115000 | 2024-06-24 3:53PM EDT | 115.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00120000 | 2024-06-26 3:00PM EDT | 120.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620C00125000 | 2024-06-26 3:38PM EDT | 125.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SNOW250620C00130000 | 2024-06-26 3:43PM EDT | 130.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| SNOW250620C00135000 | 2024-06-26 1:57PM EDT | 135.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SNOW250620C00140000 | 2024-06-26 3:02PM EDT | 140.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| SNOW250620C00145000 | 2024-06-26 3:09PM EDT | 145.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SNOW250620C00150000 | 2024-06-26 2:44PM EDT | 150.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SNOW250620C00155000 | 2024-06-25 10:55AM EDT | 155.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SNOW250620C00160000 | 2024-06-26 3:25PM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW250620C00165000 | 2024-06-26 2:31PM EDT | 165.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SNOW250620C00170000 | 2024-06-26 2:45PM EDT | 170.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNOW250620C00175000 | 2024-06-26 3:28PM EDT | 175.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SNOW250620C00180000 | 2024-06-26 3:36PM EDT | 180.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SNOW250620C00185000 | 2024-06-26 2:42PM EDT | 185.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW250620C00190000 | 2024-06-12 10:08AM EDT | 190.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW250620C00195000 | 2024-06-26 12:29PM EDT | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNOW250620C00200000 | 2024-06-26 2:55PM EDT | 200.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| SNOW250620C00210000 | 2024-06-25 3:42PM EDT | 210.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNOW250620C00220000 | 2024-06-26 11:41AM EDT | 220.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250620C00230000 | 2024-06-26 2:16PM EDT | 230.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW250620C00240000 | 2024-06-26 12:47PM EDT | 240.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW250620C00250000 | 2024-06-26 2:35PM EDT | 250.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SNOW250620C00260000 | 2024-06-20 3:24PM EDT | 260.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW250620C00270000 | 2024-06-26 2:40PM EDT | 270.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250620C00280000 | 2024-06-26 12:45PM EDT | 280.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250620C00290000 | 2024-06-26 2:54PM EDT | 290.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250620C00300000 | 2024-06-25 11:54AM EDT | 300.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SNOW250620C00310000 | 2024-06-25 10:18AM EDT | 310.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SNOW250620C00320000 | 2024-06-13 12:15PM EDT | 320.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW250620C00330000 | 2024-06-26 1:21PM EDT | 330.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW250620C00340000 | 2024-06-26 12:05PM EDT | 340.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00065000 | 2024-06-26 10:04AM EDT | 65.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW250620P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250620P00075000 | 2024-06-21 3:25PM EDT | 75.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250620P00080000 | 2024-06-26 1:13PM EDT | 80.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250620P00085000 | 2024-06-26 1:13PM EDT | 85.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250620P00090000 | 2024-06-26 3:15PM EDT | 90.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| SNOW250620P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| SNOW250620P00100000 | 2024-06-26 2:10PM EDT | 100.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250620P00105000 | 2024-06-17 3:38PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| SNOW250620P00110000 | 2024-06-25 12:37PM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 3.13% |
| SNOW250620P00115000 | 2024-06-26 12:02PM EDT | 115.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SNOW250620P00120000 | 2024-06-25 3:24PM EDT | 120.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SNOW250620P00125000 | 2024-06-26 10:33AM EDT | 125.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNOW250620P00130000 | 2024-06-24 1:52PM EDT | 130.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00135000 | 2024-06-26 3:59PM EDT | 135.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00140000 | 2024-06-25 9:45AM EDT | 140.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00145000 | 2024-06-24 3:03PM EDT | 145.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250620P00150000 | 2024-06-25 9:52AM EDT | 150.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250620P00155000 | 2024-06-25 9:45AM EDT | 155.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00160000 | 2024-06-25 12:20PM EDT | 160.00 | 43.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250620P00165000 | 2024-06-25 10:36AM EDT | 165.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SNOW250620P00170000 | 2024-06-17 3:54PM EDT | 170.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00175000 | 2024-06-17 1:33PM EDT | 175.00 | 50.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00180000 | 2024-06-21 3:50PM EDT | 180.00 | 57.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00185000 | 2024-06-05 10:13AM EDT | 185.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00190000 | 2024-05-24 12:45PM EDT | 190.00 | 44.67 | 63.50 | 67.90 | 0.00 | - | 1 | 391 | 44.23% |
| SNOW250620P00195000 | 2024-06-13 3:50PM EDT | 195.00 | 68.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00200000 | 2024-06-13 3:37PM EDT | 200.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00210000 | 2024-05-29 11:40AM EDT | 210.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00220000 | 2024-06-26 12:50PM EDT | 220.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250620P00230000 | 2024-05-17 11:28AM EDT | 230.00 | 73.80 | 98.00 | 108.00 | 0.00 | - | 2 | 2 | 55.84% |
| SNOW250620P00240000 | 2024-06-03 2:08PM EDT | 240.00 | 102.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00250000 | 2024-06-11 3:50PM EDT | 250.00 | 121.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00260000 | 2024-05-28 1:49PM EDT | 260.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 109.05 | 118.95 | 0.00 | - | 8 | 14 | 0.00% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 0.00% |
| SNOW250620P00300000 | 2024-02-29 4:36PM EDT | 300.00 | 116.00 | 133.20 | 143.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.