Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241025C00075000 | 2024-10-04 10:36AM EDT | 75.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025C00090000 | 2024-09-20 10:12AM EDT | 90.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025C00097000 | 2024-09-24 3:59PM EDT | 97.00 | 16.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241025C00098000 | 2024-09-23 10:53AM EDT | 98.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241025C00099000 | 2024-10-11 9:36AM EDT | 99.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241025C00100000 | 2024-10-11 2:17PM EDT | 100.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW241025C00102000 | 2024-10-10 9:59AM EDT | 102.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241025C00103000 | 2024-10-11 11:08AM EDT | 103.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241025C00104000 | 2024-10-11 11:03AM EDT | 104.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241025C00105000 | 2024-10-09 12:06PM EDT | 105.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW241025C00106000 | 2024-10-10 10:25AM EDT | 106.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025C00107000 | 2024-10-11 10:37AM EDT | 107.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025C00108000 | 2024-10-11 9:50AM EDT | 108.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241025C00109000 | 2024-10-07 3:08PM EDT | 109.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW241025C00110000 | 2024-10-11 3:07PM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW241025C00111000 | 2024-10-11 3:02PM EDT | 111.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241025C00112000 | 2024-10-10 3:27PM EDT | 112.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241025C00113000 | 2024-10-10 10:06AM EDT | 113.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025C00114000 | 2024-10-11 9:52AM EDT | 114.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025C00115000 | 2024-10-11 3:43PM EDT | 115.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SNOW241025C00116000 | 2024-10-11 3:58PM EDT | 116.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| SNOW241025C00117000 | 2024-10-11 3:53PM EDT | 117.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| SNOW241025C00118000 | 2024-10-11 3:57PM EDT | 118.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SNOW241025C00119000 | 2024-10-11 3:57PM EDT | 119.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNOW241025C00120000 | 2024-10-11 3:53PM EDT | 120.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| SNOW241025C00121000 | 2024-10-11 3:56PM EDT | 121.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SNOW241025C00122000 | 2024-10-11 3:59PM EDT | 122.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SNOW241025C00123000 | 2024-10-11 3:53PM EDT | 123.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SNOW241025C00124000 | 2024-10-11 3:49PM EDT | 124.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW241025C00125000 | 2024-10-11 3:56PM EDT | 125.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 1.56% |
| SNOW241025C00126000 | 2024-10-11 3:44PM EDT | 126.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| SNOW241025C00127000 | 2024-10-11 3:54PM EDT | 127.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNOW241025C00128000 | 2024-10-11 3:58PM EDT | 128.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNOW241025C00129000 | 2024-10-11 3:59PM EDT | 129.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNOW241025C00130000 | 2024-10-11 3:58PM EDT | 130.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 6.25% |
| SNOW241025C00131000 | 2024-10-11 3:01PM EDT | 131.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNOW241025C00132000 | 2024-10-11 3:32PM EDT | 132.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNOW241025C00133000 | 2024-10-11 3:38PM EDT | 133.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW241025C00134000 | 2024-10-11 3:52PM EDT | 134.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW241025C00135000 | 2024-10-11 3:44PM EDT | 135.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| SNOW241025C00136000 | 2024-10-11 3:43PM EDT | 136.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW241025C00137000 | 2024-10-11 3:47PM EDT | 137.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW241025C00138000 | 2024-10-11 3:33PM EDT | 138.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW241025C00139000 | 2024-10-11 3:45PM EDT | 139.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW241025C00140000 | 2024-10-11 3:13PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 12.50% |
| SNOW241025C00141000 | 2024-10-11 2:16PM EDT | 141.00 | 0.39 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNOW241025C00142000 | 2024-10-11 11:29AM EDT | 142.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| SNOW241025C00143000 | 2024-10-11 3:57PM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| SNOW241025C00144000 | 2024-10-11 10:38AM EDT | 144.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| SNOW241025C00145000 | 2024-10-11 2:43PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW241025C00150000 | 2024-10-11 2:37PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SNOW241025C00155000 | 2024-10-10 1:17PM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| SNOW241025C00160000 | 2024-10-11 1:31PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241025C00165000 | 2024-10-11 1:30PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| SNOW241025C00170000 | 2024-10-11 2:03PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241025P00075000 | 2024-10-04 10:05AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW241025P00080000 | 2024-10-09 11:40AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW241025P00085000 | 2024-10-09 9:41AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW241025P00090000 | 2024-10-11 11:37AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW241025P00095000 | 2024-10-11 3:29PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SNOW241025P00097000 | 2024-10-11 3:34PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW241025P00098000 | 2024-10-10 1:59PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW241025P00099000 | 2024-10-10 2:49PM EDT | 99.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW241025P00100000 | 2024-10-11 2:58PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SNOW241025P00101000 | 2024-10-11 2:43PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNOW241025P00102000 | 2024-10-11 12:25PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SNOW241025P00103000 | 2024-10-11 2:43PM EDT | 103.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SNOW241025P00104000 | 2024-10-11 12:27PM EDT | 104.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| SNOW241025P00105000 | 2024-10-11 3:29PM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SNOW241025P00106000 | 2024-10-11 9:46AM EDT | 106.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241025P00107000 | 2024-10-11 9:40AM EDT | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW241025P00108000 | 2024-10-11 3:08PM EDT | 108.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNOW241025P00109000 | 2024-10-11 12:53PM EDT | 109.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SNOW241025P00110000 | 2024-10-11 3:47PM EDT | 110.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SNOW241025P00111000 | 2024-10-11 11:45AM EDT | 111.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW241025P00112000 | 2024-10-11 3:40PM EDT | 112.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| SNOW241025P00113000 | 2024-10-11 3:51PM EDT | 113.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| SNOW241025P00114000 | 2024-10-11 2:47PM EDT | 114.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| SNOW241025P00115000 | 2024-10-11 3:46PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| SNOW241025P00116000 | 2024-10-11 3:43PM EDT | 116.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 6.25% |
| SNOW241025P00117000 | 2024-10-11 3:40PM EDT | 117.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SNOW241025P00118000 | 2024-10-11 1:58PM EDT | 118.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SNOW241025P00119000 | 2024-10-11 12:52PM EDT | 119.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNOW241025P00120000 | 2024-10-11 3:57PM EDT | 120.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| SNOW241025P00121000 | 2024-10-11 2:55PM EDT | 121.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNOW241025P00122000 | 2024-10-11 12:56PM EDT | 122.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| SNOW241025P00123000 | 2024-10-11 3:47PM EDT | 123.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SNOW241025P00124000 | 2024-10-11 3:57PM EDT | 124.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| SNOW241025P00125000 | 2024-10-11 3:52PM EDT | 125.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| SNOW241025P00126000 | 2024-10-11 1:48PM EDT | 126.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNOW241025P00127000 | 2024-10-11 11:14AM EDT | 127.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SNOW241025P00128000 | 2024-10-11 2:03PM EDT | 128.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SNOW241025P00129000 | 2024-10-11 2:30PM EDT | 129.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SNOW241025P00130000 | 2024-10-11 9:52AM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025P00132000 | 2024-10-11 12:08PM EDT | 132.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SNOW241025P00135000 | 2024-10-04 11:00AM EDT | 135.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241025P00140000 | 2024-09-26 3:59PM EDT | 140.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241025P00150000 | 2024-09-19 10:25AM EDT | 150.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.