Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00065000 | 2024-06-26 3:46PM EDT | 65.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116C00070000 | 2024-06-24 11:11AM EDT | 70.00 | 67.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW260116C00075000 | 2024-06-24 11:20AM EDT | 75.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116C00080000 | 2024-06-25 1:36PM EDT | 80.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW260116C00085000 | 2024-06-25 2:18PM EDT | 85.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116C00090000 | 2024-06-14 3:55PM EDT | 90.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116C00095000 | 2024-06-26 11:48AM EDT | 95.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW260116C00100000 | 2024-06-26 3:58PM EDT | 100.00 | 49.94 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SNOW260116C00105000 | 2024-06-26 2:14PM EDT | 105.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW260116C00110000 | 2024-06-25 3:41PM EDT | 110.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW260116C00115000 | 2024-06-21 3:33PM EDT | 115.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116C00120000 | 2024-06-26 2:45PM EDT | 120.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW260116C00125000 | 2024-06-26 3:32PM EDT | 125.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SNOW260116C00130000 | 2024-06-26 3:29PM EDT | 130.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.20% |
| SNOW260116C00135000 | 2024-06-26 2:50PM EDT | 135.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SNOW260116C00140000 | 2024-06-26 3:11PM EDT | 140.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SNOW260116C00145000 | 2024-06-26 12:51PM EDT | 145.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| SNOW260116C00150000 | 2024-06-26 3:42PM EDT | 150.00 | 27.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SNOW260116C00155000 | 2024-06-24 2:50PM EDT | 155.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNOW260116C00160000 | 2024-06-26 2:43PM EDT | 160.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| SNOW260116C00165000 | 2024-06-26 3:02PM EDT | 165.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNOW260116C00170000 | 2024-06-26 2:56PM EDT | 170.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SNOW260116C00175000 | 2024-06-26 3:54PM EDT | 175.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SNOW260116C00180000 | 2024-06-26 1:45PM EDT | 180.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SNOW260116C00185000 | 2024-06-25 3:40PM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SNOW260116C00190000 | 2024-06-24 3:43PM EDT | 190.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW260116C00195000 | 2024-06-24 11:51AM EDT | 195.00 | 14.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNOW260116C00200000 | 2024-06-26 3:57PM EDT | 200.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| SNOW260116C00210000 | 2024-06-26 3:56PM EDT | 210.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SNOW260116C00220000 | 2024-06-26 12:21PM EDT | 220.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SNOW260116C00230000 | 2024-06-25 3:01PM EDT | 230.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| SNOW260116C00240000 | 2024-06-26 3:02PM EDT | 240.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SNOW260116C00250000 | 2024-06-26 3:50PM EDT | 250.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SNOW260116C00260000 | 2024-06-26 3:14PM EDT | 260.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SNOW260116C00270000 | 2024-06-25 2:05PM EDT | 270.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW260116C00280000 | 2024-06-26 2:32PM EDT | 280.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW260116C00290000 | 2024-06-18 9:58AM EDT | 290.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW260116C00300000 | 2024-06-26 3:30PM EDT | 300.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SNOW260116C00310000 | 2024-06-26 1:16PM EDT | 310.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW260116C00320000 | 2024-06-26 9:30AM EDT | 320.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW260116C00330000 | 2024-06-26 9:30AM EDT | 330.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW260116C00340000 | 2024-06-26 2:57PM EDT | 340.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00065000 | 2024-06-26 2:34PM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SNOW260116P00070000 | 2024-06-24 3:04PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW260116P00075000 | 2024-06-26 1:35PM EDT | 75.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW260116P00080000 | 2024-06-24 1:54PM EDT | 80.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW260116P00085000 | 2024-06-12 12:53PM EDT | 85.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW260116P00090000 | 2024-06-26 11:08AM EDT | 90.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW260116P00095000 | 2024-06-26 2:57PM EDT | 95.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SNOW260116P00100000 | 2024-06-26 3:09PM EDT | 100.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SNOW260116P00105000 | 2024-06-26 2:10PM EDT | 105.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SNOW260116P00110000 | 2024-06-24 1:11PM EDT | 110.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNOW260116P00115000 | 2024-06-26 11:49AM EDT | 115.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SNOW260116P00120000 | 2024-06-26 1:33PM EDT | 120.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| SNOW260116P00125000 | 2024-06-25 3:42PM EDT | 125.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| SNOW260116P00130000 | 2024-06-26 2:34PM EDT | 130.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW260116P00135000 | 2024-06-20 9:50AM EDT | 135.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW260116P00140000 | 2024-06-20 2:36PM EDT | 140.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116P00145000 | 2024-06-12 11:35AM EDT | 145.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116P00150000 | 2024-06-26 1:44PM EDT | 150.00 | 37.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116P00155000 | 2024-06-26 1:14PM EDT | 155.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116P00160000 | 2024-06-21 10:06AM EDT | 160.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116P00165000 | 2024-06-17 10:27AM EDT | 165.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116P00170000 | 2024-06-17 12:49PM EDT | 170.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 175.00 | 47.18 | 38.05 | 43.85 | 0.00 | - | 1 | 610 | 0.00% |
| SNOW260116P00180000 | 2024-06-20 12:48PM EDT | 180.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW260116P00185000 | 2024-06-25 10:12AM EDT | 185.00 | 65.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116P00190000 | 2024-06-25 11:53AM EDT | 190.00 | 70.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116P00195000 | 2024-06-10 12:30PM EDT | 195.00 | 71.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW260116P00200000 | 2024-06-26 2:05PM EDT | 200.00 | 74.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116P00210000 | 2024-06-13 12:38PM EDT | 210.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW260116P00220000 | 2024-06-26 3:58PM EDT | 220.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| SNOW260116P00230000 | 2024-05-21 2:34PM EDT | 230.00 | 78.90 | 100.65 | 108.45 | 0.00 | - | 2 | 26 | 45.30% |
| SNOW260116P00240000 | 2024-06-03 2:08PM EDT | 240.00 | 103.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116P00250000 | 2024-06-21 10:33AM EDT | 250.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW260116P00260000 | 2024-06-14 11:07AM EDT | 260.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW260116P00300000 | 2024-06-04 10:45AM EDT | 300.00 | 161.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 0.00% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW260116P00330000 | 2024-05-29 10:04AM EDT | 330.00 | 181.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNOW260116P00340000 | 2024-05-24 3:02PM EDT | 340.00 | 183.28 | 207.00 | 217.00 | 0.00 | - | 1 | 0 | 58.20% |
© 2024 Yahoo. All rights reserved.