Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00070000 | 2024-06-11 12:57PM EDT | 70.00 | 65.55 | 63.50 | 65.55 | 0.00 | - | 4 | 27 | 71.07% |
| SNOW250620C00075000 | 2024-06-10 3:54PM EDT | 75.00 | 59.80 | 59.60 | 61.00 | 0.00 | - | 1 | 5 | 67.83% |
| SNOW250620C00080000 | 2024-06-13 2:21PM EDT | 80.00 | 56.80 | 55.80 | 57.45 | 0.00 | - | 13 | 21 | 66.42% |
| SNOW250620C00085000 | 2024-06-14 12:44PM EDT | 85.00 | 53.75 | 52.15 | 53.70 | -2.20 | -3.93% | 1 | 3 | 64.64% |
| SNOW250620C00090000 | 2024-06-14 12:07PM EDT | 90.00 | 49.54 | 48.55 | 54.00 | -4.46 | -8.26% | 9 | 15 | 68.41% |
| SNOW250620C00095000 | 2024-06-13 3:50PM EDT | 95.00 | 46.05 | 45.05 | 47.45 | 0.00 | - | 2 | 19 | 62.37% |
| SNOW250620C00100000 | 2024-06-14 2:52PM EDT | 100.00 | 43.65 | 41.70 | 43.95 | +2.40 | +5.82% | 18 | 83 | 60.60% |
| SNOW250620C00105000 | 2024-06-11 2:00PM EDT | 105.00 | 40.30 | 38.80 | 40.60 | 0.00 | - | 1 | 18 | 59.35% |
| SNOW250620C00110000 | 2024-06-13 3:56PM EDT | 110.00 | 34.75 | 36.00 | 38.40 | -1.35 | -3.74% | 1 | 80 | 59.27% |
| SNOW250620C00115000 | 2024-06-13 2:59PM EDT | 115.00 | 32.65 | 33.15 | 35.95 | -0.85 | -2.54% | 1 | 19 | 58.54% |
| SNOW250620C00120000 | 2024-06-14 11:21AM EDT | 120.00 | 32.90 | 30.70 | 34.60 | +0.75 | +2.33% | 5 | 63 | 59.13% |
| SNOW250620C00125000 | 2024-06-14 3:21PM EDT | 125.00 | 28.93 | 28.35 | 29.45 | +0.43 | +1.51% | 23 | 70 | 55.60% |
| SNOW250620C00130000 | 2024-06-14 3:36PM EDT | 130.00 | 26.60 | 24.70 | 27.55 | +0.93 | +3.62% | 62 | 366 | 53.93% |
| SNOW250620C00135000 | 2024-06-14 2:50PM EDT | 135.00 | 25.13 | 23.75 | 25.15 | +1.63 | +6.94% | 11 | 64 | 54.22% |
| SNOW250620C00140000 | 2024-06-14 9:30AM EDT | 140.00 | 21.02 | 21.90 | 23.80 | -0.78 | -3.58% | 1 | 239 | 54.40% |
| SNOW250620C00145000 | 2024-06-14 1:12PM EDT | 145.00 | 22.16 | 18.80 | 22.45 | +1.81 | +8.89% | 6 | 58 | 53.13% |
| SNOW250620C00150000 | 2024-06-14 1:12PM EDT | 150.00 | 20.46 | 18.35 | 19.65 | +1.96 | +10.59% | 37 | 259 | 52.82% |
| SNOW250620C00155000 | 2024-06-14 11:19AM EDT | 155.00 | 17.00 | 16.15 | 18.15 | -0.13 | -0.76% | 8 | 157 | 51.85% |
| SNOW250620C00160000 | 2024-06-14 1:32PM EDT | 160.00 | 16.90 | 15.25 | 16.45 | +1.00 | +6.29% | 16 | 525 | 51.76% |
| SNOW250620C00165000 | 2024-06-14 10:03AM EDT | 165.00 | 14.00 | 14.05 | 15.05 | -0.70 | -4.76% | 130 | 273 | 51.49% |
| SNOW250620C00170000 | 2024-06-14 3:13PM EDT | 170.00 | 13.96 | 12.00 | 14.40 | +0.96 | +7.38% | 102 | 175 | 50.92% |
| SNOW250620C00175000 | 2024-06-12 2:55PM EDT | 175.00 | 13.10 | 11.35 | 12.75 | -0.60 | -4.38% | 1 | 312 | 50.58% |
| SNOW250620C00180000 | 2024-06-14 3:55PM EDT | 180.00 | 11.60 | 11.30 | 11.70 | +0.60 | +5.45% | 13 | 1,370 | 51.34% |
| SNOW250620C00185000 | 2024-06-12 1:14PM EDT | 185.00 | 11.55 | 8.40 | 13.00 | 0.00 | - | 13 | 189 | 51.45% |
| SNOW250620C00190000 | 2024-06-12 10:08AM EDT | 190.00 | 10.46 | 7.70 | 10.00 | 0.00 | - | 3 | 148 | 51.63% |
| SNOW250620C00195000 | 2024-06-12 12:52PM EDT | 195.00 | 10.00 | 7.60 | 9.15 | 0.00 | - | 4 | 120 | 51.35% |
| SNOW250620C00200000 | 2024-06-14 2:50PM EDT | 200.00 | 8.40 | 7.75 | 8.45 | +0.40 | +5.00% | 16 | 702 | 50.43% |
| SNOW250620C00210000 | 2024-06-12 3:28PM EDT | 210.00 | 7.50 | 6.50 | 7.20 | 0.00 | - | 6 | 415 | 50.21% |
| SNOW250620C00220000 | 2024-06-14 11:19AM EDT | 220.00 | 5.80 | 5.00 | 6.15 | +0.10 | +1.75% | 35 | 451 | 51.00% |
| SNOW250620C00230000 | 2024-06-14 3:09PM EDT | 230.00 | 5.33 | 4.90 | 5.25 | +0.52 | +10.81% | 31 | 1,662 | 50.35% |
| SNOW250620C00240000 | 2024-06-13 3:01PM EDT | 240.00 | 4.50 | 3.80 | 4.50 | +0.43 | +10.57% | 1 | 265 | 50.81% |
| SNOW250620C00250000 | 2024-06-14 10:59AM EDT | 250.00 | 3.45 | 3.45 | 3.85 | -0.05 | -1.43% | 2 | 1,259 | 50.00% |
| SNOW250620C00260000 | 2024-06-04 3:34PM EDT | 260.00 | 4.00 | 2.70 | 4.80 | 0.00 | - | 3 | 130 | 52.28% |
| SNOW250620C00270000 | 2024-06-13 11:36AM EDT | 270.00 | 2.50 | 2.15 | 3.20 | 0.00 | - | 2 | 150 | 52.03% |
| SNOW250620C00280000 | 2024-06-14 3:45PM EDT | 280.00 | 2.27 | 2.10 | 2.68 | -0.19 | -7.72% | 2 | 160 | 50.29% |
| SNOW250620C00290000 | 2024-06-14 3:59PM EDT | 290.00 | 2.08 | 1.54 | 4.20 | +0.28 | +15.56% | 1 | 556 | 53.99% |
| SNOW250620C00300000 | 2024-06-13 1:14PM EDT | 300.00 | 2.14 | 1.44 | 1.89 | 0.00 | - | 1 | 220 | 50.84% |
| SNOW250620C00310000 | 2024-06-14 1:52PM EDT | 310.00 | 1.56 | 1.28 | 2.50 | +0.16 | +11.43% | 1 | 590 | 52.25% |
| SNOW250620C00320000 | 2024-06-13 12:15PM EDT | 320.00 | 1.20 | 0.78 | 1.56 | 0.00 | - | 10 | 360 | 51.67% |
| SNOW250620C00330000 | 2024-06-10 12:57PM EDT | 330.00 | 1.05 | 1.00 | 1.38 | 0.00 | - | 1 | 291 | 50.44% |
| SNOW250620C00340000 | 2024-06-13 11:15AM EDT | 340.00 | 1.10 | 0.85 | 1.24 | 0.00 | - | 1 | 1,224 | 50.51% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00065000 | 2024-06-14 3:52PM EDT | 65.00 | 2.25 | 1.36 | 2.27 | +0.15 | +7.14% | 20 | 16 | 52.45% |
| SNOW250620P00070000 | 2024-06-14 3:51PM EDT | 70.00 | 2.80 | 1.92 | 3.05 | +0.09 | +3.32% | 2 | 16 | 51.97% |
| SNOW250620P00075000 | 2024-06-12 1:19PM EDT | 75.00 | 3.10 | 2.70 | 4.15 | 0.00 | - | 11 | 235 | 52.22% |
| SNOW250620P00080000 | 2024-06-13 11:47AM EDT | 80.00 | 4.38 | 2.92 | 4.70 | 0.00 | - | 7 | 82 | 49.56% |
| SNOW250620P00085000 | 2024-06-14 10:21AM EDT | 85.00 | 5.65 | 4.50 | 6.15 | +0.20 | +3.67% | 8 | 1,708 | 49.93% |
| SNOW250620P00090000 | 2024-06-14 11:21AM EDT | 90.00 | 6.70 | 5.95 | 6.90 | +0.60 | +9.84% | 1 | 288 | 47.46% |
| SNOW250620P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 7.55 | 7.35 | 8.70 | 0.00 | - | 2 | 143 | 47.82% |
| SNOW250620P00100000 | 2024-06-14 10:21AM EDT | 100.00 | 9.93 | 6.35 | 10.00 | +0.33 | +3.44% | 13 | 1,304 | 46.30% |
| SNOW250620P00105000 | 2024-06-14 1:29PM EDT | 105.00 | 11.18 | 10.80 | 11.75 | -0.12 | -1.06% | 53 | 106 | 45.58% |
| SNOW250620P00110000 | 2024-06-13 1:20PM EDT | 110.00 | 13.45 | 12.85 | 13.65 | 0.00 | - | 1 | 764 | 44.84% |
| SNOW250620P00115000 | 2024-06-14 10:34AM EDT | 115.00 | 15.90 | 12.85 | 15.70 | +0.36 | +2.32% | 2 | 201 | 44.06% |
| SNOW250620P00120000 | 2024-06-14 10:13AM EDT | 120.00 | 18.21 | 13.00 | 18.05 | +1.84 | +11.24% | 2 | 491 | 43.57% |
| SNOW250620P00125000 | 2024-06-14 2:23PM EDT | 125.00 | 19.80 | 18.10 | 20.40 | -0.55 | -2.70% | 7 | 1,887 | 42.73% |
| SNOW250620P00130000 | 2024-06-14 12:15PM EDT | 130.00 | 22.35 | 18.70 | 23.10 | -0.65 | -2.83% | 16 | 2,346 | 42.26% |
| SNOW250620P00135000 | 2024-06-13 3:39PM EDT | 135.00 | 25.70 | 20.10 | 25.95 | 0.00 | - | 1 | 710 | 41.76% |
| SNOW250620P00140000 | 2024-06-13 9:52AM EDT | 140.00 | 27.80 | 26.55 | 28.90 | 0.00 | - | 1 | 741 | 41.14% |
| SNOW250620P00145000 | 2024-06-11 12:16PM EDT | 145.00 | 31.48 | 26.05 | 31.90 | 0.00 | - | 5 | 286 | 40.30% |
| SNOW250620P00150000 | 2024-06-14 10:39AM EDT | 150.00 | 36.13 | 33.80 | 35.20 | +1.83 | +5.34% | 1 | 402 | 39.75% |
| SNOW250620P00155000 | 2024-06-12 3:59PM EDT | 155.00 | 36.10 | 33.00 | 38.60 | 0.00 | - | 1 | 546 | 39.11% |
| SNOW250620P00160000 | 2024-06-10 3:37PM EDT | 160.00 | 41.20 | 40.70 | 42.15 | 0.00 | - | 1 | 218 | 38.47% |
| SNOW250620P00165000 | 2024-06-14 2:25PM EDT | 165.00 | 45.00 | 44.50 | 45.80 | +2.96 | +7.04% | 1 | 124 | 37.75% |
| SNOW250620P00170000 | 2024-06-10 2:31PM EDT | 170.00 | 48.95 | 47.50 | 49.75 | 0.00 | - | 1 | 379 | 37.41% |
| SNOW250620P00175000 | 2024-06-11 2:51PM EDT | 175.00 | 51.55 | 52.15 | 53.65 | 0.00 | - | 4 | 204 | 36.66% |
| SNOW250620P00180000 | 2024-06-12 3:54PM EDT | 180.00 | 54.00 | 54.80 | 57.70 | 0.00 | - | 3 | 3,325 | 35.99% |
| SNOW250620P00185000 | 2024-06-05 10:13AM EDT | 185.00 | 59.40 | 58.05 | 61.90 | 0.00 | - | 1 | 146 | 35.41% |
| SNOW250620P00190000 | 2024-05-24 12:45PM EDT | 190.00 | 44.67 | 64.50 | 66.10 | 0.00 | - | 1 | 391 | 34.52% |
| SNOW250620P00195000 | 2024-06-13 3:50PM EDT | 195.00 | 68.67 | 69.20 | 72.35 | 0.00 | - | 1 | 148 | 39.73% |
| SNOW250620P00200000 | 2024-06-13 3:37PM EDT | 200.00 | 74.95 | 73.60 | 75.55 | 0.00 | - | 1 | 379 | 35.45% |
| SNOW250620P00210000 | 2024-05-29 11:40AM EDT | 210.00 | 66.21 | 81.60 | 86.75 | 0.00 | - | 2 | 122 | 42.04% |
| SNOW250620P00220000 | 2024-06-13 2:46PM EDT | 220.00 | 93.48 | 92.25 | 93.80 | 0.00 | - | 1 | 327 | 32.12% |
| SNOW250620P00230000 | 2024-05-17 11:28AM EDT | 230.00 | 73.80 | 98.00 | 108.00 | 0.00 | - | 2 | 2 | 50.70% |
| SNOW250620P00240000 | 2024-06-03 2:08PM EDT | 240.00 | 102.57 | 108.00 | 118.00 | 0.00 | - | 1 | 0 | 52.95% |
| SNOW250620P00250000 | 2024-06-11 3:50PM EDT | 250.00 | 121.81 | 118.00 | 128.00 | 0.00 | - | 1 | 0 | 55.06% |
| SNOW250620P00260000 | 2024-05-28 1:49PM EDT | 260.00 | 109.00 | 128.00 | 138.00 | 0.00 | - | 249 | 0 | 57.06% |
| 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.