Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241101C00090000 | 2024-09-27 9:36AM EDT | 90.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101C00097000 | 2024-10-04 10:31AM EDT | 97.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101C00100000 | 2024-10-11 2:12PM EDT | 100.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101C00105000 | 2024-10-07 3:30PM EDT | 105.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SNOW241101C00106000 | 2024-10-09 11:02AM EDT | 106.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW241101C00107000 | 2024-10-04 11:29AM EDT | 107.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101C00108000 | 2024-10-07 10:36AM EDT | 108.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241101C00109000 | 2024-10-04 3:30PM EDT | 109.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101C00110000 | 2024-10-11 10:32AM EDT | 110.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101C00111000 | 2024-10-11 10:41AM EDT | 111.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNOW241101C00112000 | 2024-10-10 10:06AM EDT | 112.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW241101C00113000 | 2024-10-11 2:42PM EDT | 113.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101C00114000 | 2024-10-11 1:43PM EDT | 114.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW241101C00115000 | 2024-10-11 3:25PM EDT | 115.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW241101C00116000 | 2024-10-11 3:48PM EDT | 116.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW241101C00117000 | 2024-10-11 3:59PM EDT | 117.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW241101C00118000 | 2024-10-11 12:02PM EDT | 118.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SNOW241101C00119000 | 2024-10-11 1:44PM EDT | 119.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW241101C00120000 | 2024-10-11 3:56PM EDT | 120.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SNOW241101C00121000 | 2024-10-11 3:42PM EDT | 121.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW241101C00122000 | 2024-10-11 2:31PM EDT | 122.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SNOW241101C00123000 | 2024-10-11 3:19PM EDT | 123.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SNOW241101C00124000 | 2024-10-11 3:32PM EDT | 124.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SNOW241101C00125000 | 2024-10-11 3:42PM EDT | 125.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.78% |
| SNOW241101C00126000 | 2024-10-11 3:21PM EDT | 126.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| SNOW241101C00127000 | 2024-10-11 3:28PM EDT | 127.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNOW241101C00128000 | 2024-10-11 2:53PM EDT | 128.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNOW241101C00129000 | 2024-10-11 3:39PM EDT | 129.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNOW241101C00130000 | 2024-10-11 3:59PM EDT | 130.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 6.25% |
| SNOW241101C00131000 | 2024-10-11 3:35PM EDT | 131.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNOW241101C00135000 | 2024-10-11 3:50PM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 6.25% |
| SNOW241101C00140000 | 2024-10-11 3:57PM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 12.50% |
| SNOW241101C00145000 | 2024-10-11 3:32PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,501 | 0 | 12.50% |
| SNOW241101C00150000 | 2024-10-11 12:31PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| SNOW241101C00155000 | 2024-10-11 12:30PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| SNOW241101C00160000 | 2024-10-11 2:12PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW241101C00165000 | 2024-10-11 3:19PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241101P00075000 | 2024-10-09 9:48AM EDT | 75.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW241101P00080000 | 2024-10-07 10:31AM EDT | 80.00 | 0.10 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW241101P00085000 | 2024-10-04 3:26PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241101P00090000 | 2024-10-10 11:46AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SNOW241101P00095000 | 2024-10-11 12:23PM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SNOW241101P00097000 | 2024-10-09 12:00PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW241101P00098000 | 2024-10-11 9:40AM EDT | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241101P00099000 | 2024-10-11 10:17AM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW241101P00100000 | 2024-10-11 9:49AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SNOW241101P00101000 | 2024-10-09 1:09PM EDT | 101.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SNOW241101P00102000 | 2024-10-11 3:40PM EDT | 102.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SNOW241101P00103000 | 2024-10-11 2:26PM EDT | 103.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW241101P00104000 | 2024-10-11 10:46AM EDT | 104.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW241101P00105000 | 2024-10-11 3:59PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| SNOW241101P00106000 | 2024-10-10 12:43PM EDT | 106.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW241101P00107000 | 2024-10-11 3:38PM EDT | 107.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SNOW241101P00108000 | 2024-10-11 1:54PM EDT | 108.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW241101P00109000 | 2024-10-11 2:13PM EDT | 109.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW241101P00110000 | 2024-10-11 3:59PM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SNOW241101P00111000 | 2024-10-11 2:50PM EDT | 111.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| SNOW241101P00112000 | 2024-10-11 3:38PM EDT | 112.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW241101P00113000 | 2024-10-11 11:37AM EDT | 113.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| SNOW241101P00114000 | 2024-10-11 2:27PM EDT | 114.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SNOW241101P00115000 | 2024-10-11 3:59PM EDT | 115.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SNOW241101P00116000 | 2024-10-10 3:10PM EDT | 116.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SNOW241101P00117000 | 2024-10-11 3:58PM EDT | 117.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW241101P00118000 | 2024-10-10 3:58PM EDT | 118.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| SNOW241101P00119000 | 2024-10-11 2:38PM EDT | 119.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW241101P00120000 | 2024-10-11 3:57PM EDT | 120.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| SNOW241101P00121000 | 2024-10-10 1:37PM EDT | 121.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SNOW241101P00122000 | 2024-10-11 12:17PM EDT | 122.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SNOW241101P00123000 | 2024-10-11 11:51AM EDT | 123.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SNOW241101P00124000 | 2024-10-11 12:26PM EDT | 124.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| SNOW241101P00125000 | 2024-10-11 3:55PM EDT | 125.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW241101P00126000 | 2024-10-11 12:26PM EDT | 126.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW241101P00127000 | 2024-10-11 12:14PM EDT | 127.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SNOW241101P00129000 | 2024-10-11 3:56PM EDT | 129.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SNOW241101P00130000 | 2024-10-11 2:37PM EDT | 130.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| SNOW241101P00135000 | 2024-10-10 3:59PM EDT | 135.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW241101P00140000 | 2024-10-08 11:29AM EDT | 140.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241101P00145000 | 2024-10-04 9:33AM EDT | 145.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW241101P00150000 | 2024-10-03 10:57AM EDT | 150.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.