Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241011C00080000 | 2024-10-02 2:27PM EDT | 80.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241011C00095000 | 2024-09-30 1:05PM EDT | 95.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241011C00100000 | 2024-10-04 3:45PM EDT | 100.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNOW241011C00101000 | 2024-10-03 10:07AM EDT | 101.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241011C00102000 | 2024-10-04 10:41AM EDT | 102.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241011C00103000 | 2024-10-04 11:15AM EDT | 103.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241011C00104000 | 2024-10-07 3:31PM EDT | 104.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| SNOW241011C00105000 | 2024-10-07 2:47PM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241011C00106000 | 2024-10-07 2:46PM EDT | 106.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW241011C00107000 | 2024-10-07 9:54AM EDT | 107.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241011C00108000 | 2024-10-07 11:10AM EDT | 108.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW241011C00109000 | 2024-10-07 3:14PM EDT | 109.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SNOW241011C00110000 | 2024-10-07 3:16PM EDT | 110.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SNOW241011C00111000 | 2024-10-07 3:40PM EDT | 111.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SNOW241011C00112000 | 2024-10-07 3:49PM EDT | 112.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SNOW241011C00113000 | 2024-10-07 3:58PM EDT | 113.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SNOW241011C00114000 | 2024-10-07 3:58PM EDT | 114.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.78% |
| SNOW241011C00115000 | 2024-10-07 3:59PM EDT | 115.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2,380 | 0 | 3.13% |
| SNOW241011C00116000 | 2024-10-07 3:59PM EDT | 116.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| SNOW241011C00117000 | 2024-10-07 3:58PM EDT | 117.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,949 | 0 | 6.25% |
| SNOW241011C00118000 | 2024-10-07 3:58PM EDT | 118.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,807 | 0 | 6.25% |
| SNOW241011C00119000 | 2024-10-07 3:59PM EDT | 119.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 12.50% |
| SNOW241011C00120000 | 2024-10-07 3:59PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5,444 | 0 | 12.50% |
| SNOW241011C00121000 | 2024-10-07 3:59PM EDT | 121.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 29,023 | 0 | 12.50% |
| SNOW241011C00122000 | 2024-10-07 3:50PM EDT | 122.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,471 | 0 | 12.50% |
| SNOW241011C00123000 | 2024-10-07 3:58PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 12.50% |
| SNOW241011C00124000 | 2024-10-07 3:59PM EDT | 124.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| SNOW241011C00125000 | 2024-10-07 3:57PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 25.00% |
| SNOW241011C00126000 | 2024-10-07 3:59PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 25.00% |
| SNOW241011C00127000 | 2024-10-07 3:46PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| SNOW241011C00128000 | 2024-10-07 3:12PM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNOW241011C00129000 | 2024-10-07 2:07PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SNOW241011C00130000 | 2024-10-07 3:59PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 25.00% |
| SNOW241011C00131000 | 2024-10-07 3:44PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| SNOW241011C00132000 | 2024-10-07 1:45PM EDT | 132.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW241011C00133000 | 2024-10-07 1:34PM EDT | 133.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW241011C00135000 | 2024-10-07 2:38PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| SNOW241011C00137000 | 2024-10-07 1:00PM EDT | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW241011C00140000 | 2024-10-07 10:02AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW241011C00145000 | 2024-10-07 9:33AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW241011C00150000 | 2024-10-04 3:36PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW241011C00155000 | 2024-09-09 1:11PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW241011C00160000 | 2024-10-04 3:40PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW241011C00165000 | 2024-10-04 3:38PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW241011C00175000 | 2024-10-04 3:43PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241011P00075000 | 2024-10-01 11:54AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW241011P00080000 | 2024-10-04 10:06AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW241011P00085000 | 2024-10-03 9:34AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNOW241011P00090000 | 2024-10-03 11:16AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW241011P00095000 | 2024-10-07 2:47PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SNOW241011P00096000 | 2024-10-07 10:58AM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNOW241011P00097000 | 2024-10-07 3:42PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| SNOW241011P00098000 | 2024-10-07 2:23PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SNOW241011P00099000 | 2024-10-07 10:25AM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW241011P00100000 | 2024-10-07 3:41PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SNOW241011P00101000 | 2024-10-07 1:40PM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SNOW241011P00102000 | 2024-10-07 3:59PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SNOW241011P00103000 | 2024-10-07 3:58PM EDT | 103.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| SNOW241011P00104000 | 2024-10-07 3:30PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 25.00% |
| SNOW241011P00105000 | 2024-10-07 3:42PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| SNOW241011P00106000 | 2024-10-07 3:59PM EDT | 106.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| SNOW241011P00107000 | 2024-10-07 3:55PM EDT | 107.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| SNOW241011P00108000 | 2024-10-07 3:58PM EDT | 108.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| SNOW241011P00109000 | 2024-10-07 2:57PM EDT | 109.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 12.50% |
| SNOW241011P00110000 | 2024-10-07 3:55PM EDT | 110.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1,440 | 0 | 6.25% |
| SNOW241011P00111000 | 2024-10-07 3:55PM EDT | 111.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| SNOW241011P00112000 | 2024-10-07 3:59PM EDT | 112.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| SNOW241011P00113000 | 2024-10-07 3:46PM EDT | 113.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 1.56% |
| SNOW241011P00114000 | 2024-10-07 3:59PM EDT | 114.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| SNOW241011P00115000 | 2024-10-07 3:59PM EDT | 115.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SNOW241011P00116000 | 2024-10-07 3:48PM EDT | 116.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SNOW241011P00117000 | 2024-10-07 3:23PM EDT | 117.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SNOW241011P00118000 | 2024-10-07 1:15PM EDT | 118.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNOW241011P00119000 | 2024-10-07 11:13AM EDT | 119.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SNOW241011P00120000 | 2024-10-07 3:59PM EDT | 120.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW241011P00121000 | 2024-10-04 1:21PM EDT | 121.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241011P00122000 | 2024-10-07 12:24PM EDT | 122.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW241011P00123000 | 2024-10-04 2:29PM EDT | 123.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW241011P00124000 | 2024-10-07 1:30PM EDT | 124.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241011P00125000 | 2024-10-04 12:55PM EDT | 125.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241011P00126000 | 2024-10-02 3:17PM EDT | 126.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SNOW241011P00127000 | 2024-10-02 10:11AM EDT | 127.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241011P00128000 | 2024-10-02 3:18PM EDT | 128.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SNOW241011P00129000 | 2024-10-03 10:14AM EDT | 129.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241011P00130000 | 2024-10-01 2:15PM EDT | 130.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241011P00131000 | 2024-10-01 2:16PM EDT | 131.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SNOW241011P00135000 | 2024-09-23 9:34AM EDT | 135.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241011P00150000 | 2024-09-23 2:47PM EDT | 150.00 | 36.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241011P00155000 | 2024-08-30 10:24AM EDT | 155.00 | 41.05 | 40.55 | 41.50 | 0.00 | - | 6 | 0 | 163.48% |
© 2024 Yahoo. All rights reserved.