Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018C00060000 | 2024-09-12 1:21PM EDT | 60.00 | 54.40 | 62.00 | 66.90 | 0.00 | - | 1 | 1 | 335.55% |
| SNOW241018C00070000 | 2024-08-06 10:48AM EDT | 70.00 | 47.85 | 40.05 | 42.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW241018C00080000 | 2024-10-11 10:31AM EDT | 80.00 | 46.10 | 43.25 | 45.70 | +4.60 | +11.08% | 20 | 35 | 218.36% |
| SNOW241018C00085000 | 2024-08-29 11:02AM EDT | 85.00 | 32.45 | 28.95 | 29.60 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW241018C00090000 | 2024-10-01 9:34AM EDT | 90.00 | 24.77 | 32.60 | 34.80 | 0.00 | - | 5 | 86 | 189.36% |
| SNOW241018C00095000 | 2024-10-09 11:29AM EDT | 95.00 | 22.70 | 28.25 | 30.65 | 0.00 | - | 2 | 22 | 142.38% |
| SNOW241018C00100000 | 2024-10-11 2:35PM EDT | 100.00 | 24.65 | 23.50 | 24.80 | +2.45 | +11.04% | 5 | 339 | 94.53% |
| SNOW241018C00101000 | 2024-10-10 9:59AM EDT | 101.00 | 21.90 | 22.20 | 23.70 | 0.00 | - | 3 | 14 | 128.81% |
| SNOW241018C00102000 | 2024-10-08 11:24AM EDT | 102.00 | 12.60 | 20.30 | 22.80 | 0.00 | - | 20 | 22 | 128.61% |
| SNOW241018C00103000 | 2024-09-25 2:40PM EDT | 103.00 | 11.85 | 20.25 | 21.75 | 0.00 | - | - | 1 | 121.48% |
| SNOW241018C00104000 | 2024-10-04 1:13PM EDT | 104.00 | 11.55 | 18.55 | 20.75 | 0.00 | - | 1 | 42 | 116.65% |
| SNOW241018C00105000 | 2024-10-11 1:51PM EDT | 105.00 | 20.22 | 18.55 | 19.80 | +1.22 | +6.42% | 7 | 179 | 78.52% |
| SNOW241018C00106000 | 2024-10-09 9:31AM EDT | 106.00 | 9.40 | 16.10 | 18.85 | 0.00 | - | 1 | 16 | 111.04% |
| SNOW241018C00107000 | 2024-10-11 3:47PM EDT | 107.00 | 17.50 | 16.40 | 17.85 | +0.80 | +4.79% | 2 | 126 | 66.02% |
| SNOW241018C00108000 | 2024-10-11 3:45PM EDT | 108.00 | 16.50 | 14.95 | 17.85 | +1.25 | +8.20% | 1 | 160 | 81.93% |
| SNOW241018C00109000 | 2024-10-10 12:52PM EDT | 109.00 | 13.89 | 14.40 | 15.85 | 0.00 | - | 11 | 97 | 58.98% |
| SNOW241018C00110000 | 2024-10-11 3:46PM EDT | 110.00 | 15.05 | 12.65 | 14.60 | +1.05 | +7.50% | 58 | 844 | 82.13% |
| SNOW241018C00111000 | 2024-10-11 3:32PM EDT | 111.00 | 13.87 | 12.40 | 13.90 | +1.15 | +9.04% | 32 | 101 | 54.10% |
| SNOW241018C00112000 | 2024-10-11 10:41AM EDT | 112.00 | 14.55 | 11.55 | 12.60 | +3.79 | +35.22% | 9 | 438 | 72.95% |
| SNOW241018C00113000 | 2024-10-11 3:33PM EDT | 113.00 | 11.92 | 10.55 | 11.60 | +1.42 | +13.52% | 124 | 300 | 68.31% |
| SNOW241018C00114000 | 2024-10-11 2:48PM EDT | 114.00 | 10.95 | 9.20 | 11.05 | +0.80 | +7.88% | 142 | 625 | 77.34% |
| SNOW241018C00115000 | 2024-10-11 3:55PM EDT | 115.00 | 9.56 | 9.20 | 9.65 | +0.56 | +6.22% | 576 | 2,253 | 52.83% |
| SNOW241018C00116000 | 2024-10-11 3:46PM EDT | 116.00 | 8.95 | 7.85 | 8.85 | +0.45 | +5.29% | 49 | 601 | 61.47% |
| SNOW241018C00117000 | 2024-10-11 3:57PM EDT | 117.00 | 7.57 | 6.15 | 8.05 | +0.17 | +2.30% | 102 | 922 | 61.43% |
| SNOW241018C00118000 | 2024-10-11 2:56PM EDT | 118.00 | 7.40 | 6.45 | 7.35 | +0.60 | +8.82% | 114 | 471 | 52.34% |
| SNOW241018C00119000 | 2024-10-11 3:57PM EDT | 119.00 | 6.05 | 5.20 | 6.15 | +0.26 | +4.49% | 294 | 520 | 52.64% |
| SNOW241018C00120000 | 2024-10-11 3:59PM EDT | 120.00 | 5.25 | 5.05 | 5.30 | -0.20 | -3.67% | 2,967 | 7,322 | 49.90% |
| SNOW241018C00121000 | 2024-10-11 3:54PM EDT | 121.00 | 4.60 | 3.85 | 4.55 | -0.10 | -2.13% | 500 | 725 | 48.54% |
| SNOW241018C00122000 | 2024-10-11 3:58PM EDT | 122.00 | 3.87 | 3.15 | 3.90 | -0.18 | -4.44% | 233 | 550 | 48.19% |
| SNOW241018C00123000 | 2024-10-11 3:58PM EDT | 123.00 | 3.30 | 3.00 | 3.30 | -0.26 | -7.30% | 1,875 | 2,632 | 47.75% |
| SNOW241018C00124000 | 2024-10-11 3:59PM EDT | 124.00 | 2.76 | 2.63 | 2.80 | -0.22 | -7.38% | 655 | 783 | 48.10% |
| SNOW241018C00125000 | 2024-10-11 3:58PM EDT | 125.00 | 2.20 | 2.01 | 2.29 | -0.39 | -15.06% | 4,248 | 5,984 | 47.27% |
| SNOW241018C00130000 | 2024-10-11 3:59PM EDT | 130.00 | 0.72 | 0.70 | 0.79 | -0.32 | -30.77% | 8,209 | 6,793 | 47.71% |
| SNOW241018C00135000 | 2024-10-11 3:59PM EDT | 135.00 | 0.23 | 0.21 | 0.23 | -0.15 | -39.47% | 3,807 | 4,288 | 49.02% |
| SNOW241018C00140000 | 2024-10-11 3:59PM EDT | 140.00 | 0.07 | 0.07 | 0.13 | -0.09 | -56.25% | 1,663 | 11,478 | 55.08% |
| SNOW241018C00145000 | 2024-10-11 3:44PM EDT | 145.00 | 0.04 | 0.01 | 0.12 | -0.01 | -20.00% | 257 | 3,631 | 63.67% |
| SNOW241018C00150000 | 2024-10-11 3:45PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 76 | 9,139 | 62.50% |
| SNOW241018C00155000 | 2024-10-11 11:36AM EDT | 155.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 106 | 965 | 68.75% |
| SNOW241018C00160000 | 2024-10-10 3:42PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 7,008 | 81.25% |
| SNOW241018C00165000 | 2024-10-07 3:09PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 539 | 94.53% |
| SNOW241018C00170000 | 2024-10-02 12:54PM EDT | 170.00 | 0.05 | 0.00 | 0.08 | +0.01 | +25.00% | 1 | 6,739 | 108.59% |
| SNOW241018C00175000 | 2024-10-10 2:32PM EDT | 175.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 604 | 101.56% |
| SNOW241018C00180000 | 2024-10-10 12:55PM EDT | 180.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 684 | 114.06% |
| SNOW241018C00185000 | 2024-10-10 9:46AM EDT | 185.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 1,767 | 120.31% |
| SNOW241018C00190000 | 2024-09-27 2:40PM EDT | 190.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 657 | 134.38% |
| SNOW241018C00195000 | 2024-09-26 2:40PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 262 | 134.38% |
| SNOW241018C00200000 | 2024-10-11 10:52AM EDT | 200.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 586 | 137.50% |
| SNOW241018C00210000 | 2024-10-10 3:30PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 133 | 162.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018P00060000 | 2024-10-10 2:16PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 196.88% |
| SNOW241018P00065000 | 2024-10-01 12:20PM EDT | 65.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 29 | 201.56% |
| SNOW241018P00070000 | 2024-09-26 1:51PM EDT | 70.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 18 | 212.50% |
| SNOW241018P00075000 | 2024-10-10 3:09PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 115 | 164.06% |
| SNOW241018P00080000 | 2024-10-10 12:10PM EDT | 80.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 22 | 152 | 152.34% |
| SNOW241018P00085000 | 2024-10-09 3:51PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 268 | 115.63% |
| SNOW241018P00090000 | 2024-10-11 3:56PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,847 | 98.44% |
| SNOW241018P00095000 | 2024-10-11 3:19PM EDT | 95.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 22 | 4,812 | 97.27% |
| SNOW241018P00100000 | 2024-10-11 3:12PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 7,946 | 75.78% |
| SNOW241018P00101000 | 2024-10-10 10:40AM EDT | 101.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 1 | 171 | 86.72% |
| SNOW241018P00102000 | 2024-10-11 3:33PM EDT | 102.00 | 0.03 | 0.01 | 0.17 | -0.01 | -25.00% | 14 | 124 | 83.20% |
| SNOW241018P00103000 | 2024-10-11 3:33PM EDT | 103.00 | 0.03 | 0.01 | 0.17 | -0.02 | -40.00% | 11 | 105 | 79.49% |
| SNOW241018P00104000 | 2024-10-11 3:07PM EDT | 104.00 | 0.05 | 0.02 | 0.18 | -0.03 | -37.50% | 13 | 268 | 77.34% |
| SNOW241018P00105000 | 2024-10-11 3:47PM EDT | 105.00 | 0.04 | 0.03 | 0.10 | -0.02 | -33.33% | 284 | 1,916 | 68.75% |
| SNOW241018P00106000 | 2024-10-11 2:25PM EDT | 106.00 | 0.05 | 0.02 | 0.18 | -0.03 | -37.50% | 95 | 169 | 70.12% |
| SNOW241018P00107000 | 2024-10-11 2:34PM EDT | 107.00 | 0.06 | 0.02 | 0.08 | -0.03 | -33.33% | 283 | 371 | 59.77% |
| SNOW241018P00108000 | 2024-10-11 1:40PM EDT | 108.00 | 0.07 | 0.03 | 0.20 | -0.07 | -50.00% | 20 | 229 | 64.45% |
| SNOW241018P00109000 | 2024-10-11 3:17PM EDT | 109.00 | 0.05 | 0.05 | 0.36 | -0.05 | -50.00% | 36 | 456 | 68.16% |
| SNOW241018P00110000 | 2024-10-11 3:49PM EDT | 110.00 | 0.09 | 0.08 | 0.17 | -0.11 | -55.00% | 346 | 4,055 | 58.20% |
| SNOW241018P00111000 | 2024-10-11 3:56PM EDT | 111.00 | 0.12 | 0.10 | 0.16 | -0.12 | -50.00% | 76 | 386 | 54.98% |
| SNOW241018P00112000 | 2024-10-11 3:55PM EDT | 112.00 | 0.13 | 0.13 | 0.21 | -0.16 | -55.17% | 280 | 418 | 54.20% |
| SNOW241018P00113000 | 2024-10-11 3:06PM EDT | 113.00 | 0.17 | 0.17 | 0.21 | -0.13 | -43.33% | 99 | 302 | 51.56% |
| SNOW241018P00114000 | 2024-10-11 3:59PM EDT | 114.00 | 0.24 | 0.23 | 0.25 | -0.18 | -42.86% | 166 | 378 | 50.39% |
| SNOW241018P00115000 | 2024-10-11 3:59PM EDT | 115.00 | 0.30 | 0.24 | 0.32 | -0.20 | -40.00% | 263 | 1,829 | 49.81% |
| SNOW241018P00116000 | 2024-10-11 3:59PM EDT | 116.00 | 0.38 | 0.36 | 0.42 | -0.23 | -37.70% | 701 | 752 | 49.27% |
| SNOW241018P00117000 | 2024-10-11 3:58PM EDT | 117.00 | 0.48 | 0.20 | 0.67 | -0.30 | -38.46% | 267 | 433 | 52.30% |
| SNOW241018P00118000 | 2024-10-11 3:46PM EDT | 118.00 | 0.63 | 0.62 | 0.72 | -0.36 | -36.36% | 248 | 173 | 48.54% |
| SNOW241018P00119000 | 2024-10-11 3:57PM EDT | 119.00 | 0.81 | 0.70 | 0.88 | -0.59 | -42.14% | 861 | 204 | 47.17% |
| SNOW241018P00120000 | 2024-10-11 3:59PM EDT | 120.00 | 0.93 | 0.93 | 1.10 | -0.55 | -37.16% | 858 | 2,505 | 46.34% |
| SNOW241018P00121000 | 2024-10-11 3:59PM EDT | 121.00 | 1.54 | 1.09 | 1.51 | -0.52 | -25.24% | 814 | 111 | 48.34% |
| SNOW241018P00122000 | 2024-10-11 3:56PM EDT | 122.00 | 1.69 | 1.61 | 1.78 | -0.74 | -30.45% | 695 | 275 | 46.53% |
| SNOW241018P00123000 | 2024-10-11 3:59PM EDT | 123.00 | 2.05 | 1.98 | 2.24 | -0.72 | -25.99% | 344 | 162 | 47.24% |
| SNOW241018P00124000 | 2024-10-11 3:59PM EDT | 124.00 | 2.49 | 2.45 | 2.61 | -1.01 | -28.86% | 576 | 465 | 45.34% |
| SNOW241018P00125000 | 2024-10-11 3:53PM EDT | 125.00 | 3.05 | 2.96 | 3.45 | -0.65 | -17.57% | 1,319 | 1,007 | 50.59% |
| SNOW241018P00130000 | 2024-10-11 3:43PM EDT | 130.00 | 7.20 | 5.80 | 7.85 | -0.45 | -5.88% | 192 | 1,359 | 71.00% |
| SNOW241018P00135000 | 2024-10-11 3:43PM EDT | 135.00 | 10.56 | 10.80 | 12.50 | -1.34 | -11.26% | 128 | 332 | 65.72% |
| SNOW241018P00140000 | 2024-10-10 12:54PM EDT | 140.00 | 17.54 | 15.30 | 16.45 | 0.00 | - | 50 | 50 | 76.56% |
| SNOW241018P00145000 | 2024-08-29 9:31AM EDT | 145.00 | 31.85 | 30.65 | 31.45 | 0.00 | - | 6 | 0 | 300.29% |
| SNOW241018P00150000 | 2024-09-20 3:40PM EDT | 150.00 | 39.37 | 25.35 | 26.85 | 0.00 | - | 2 | 0 | 83.40% |
| SNOW241018P00155000 | 2024-09-13 1:27PM EDT | 155.00 | 41.62 | 29.50 | 32.35 | 0.00 | - | 1 | 0 | 156.74% |
| SNOW241018P00160000 | 2024-08-05 1:06PM EDT | 160.00 | 47.72 | 48.60 | 49.60 | 0.00 | - | 2 | 0 | 420.36% |
| SNOW241018P00165000 | 2024-09-04 9:46AM EDT | 165.00 | 54.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241018P00170000 | 2024-08-23 11:12AM EDT | 170.00 | 54.00 | 57.75 | 61.35 | 0.00 | - | 5 | 0 | 466.16% |
| SNOW241018P00175000 | 2024-09-09 2:39PM EDT | 175.00 | 65.70 | 54.85 | 55.80 | 0.00 | - | 45 | 0 | 298.24% |
| SNOW241018P00180000 | 2024-08-23 2:59PM EDT | 180.00 | 64.58 | 68.05 | 71.55 | 0.00 | - | 16 | 0 | 504.69% |
| SNOW241018P00185000 | 2024-08-09 10:21AM EDT | 185.00 | 63.00 | 74.50 | 78.35 | 0.00 | - | 1 | 0 | 550.10% |
| SNOW241018P00190000 | 2024-07-08 9:53AM EDT | 190.00 | 49.00 | 69.95 | 71.15 | 0.00 | - | 40 | 0 | 345.17% |
| SNOW241018P00195000 | 2024-06-27 2:23PM EDT | 195.00 | 61.33 | 65.20 | 66.80 | 0.00 | - | - | 0 | 0.00% |
| SNOW241018P00200000 | 2024-08-28 3:11PM EDT | 200.00 | 88.65 | 85.70 | 86.50 | 0.00 | - | 38 | 0 | 492.80% |
| SNOW241018P00210000 | 2024-08-21 3:53PM EDT | 210.00 | 74.57 | 98.05 | 101.55 | 0.00 | - | - | 0 | 590.23% |
© 2024 Yahoo. All rights reserved.