Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00060000 | 2024-08-26 10:09AM EDT | 60.00 | 59.46 | 53.95 | 54.75 | 0.00 | - | 1 | 1 | 94.78% |
| SNOW241115C00070000 | 2024-08-20 9:33AM EDT | 70.00 | 64.00 | 42.75 | 44.90 | 0.00 | - | 1 | 2 | 57.23% |
| SNOW241115C00075000 | 2024-09-09 9:34AM EDT | 75.00 | 36.66 | 39.25 | 40.05 | 0.00 | - | 1 | 0 | 71.73% |
| SNOW241115C00080000 | 2024-09-11 2:47PM EDT | 80.00 | 33.40 | 33.10 | 36.75 | 0.00 | - | 1 | 11 | 66.85% |
| SNOW241115C00085000 | 2024-07-31 1:30PM EDT | 85.00 | 48.60 | 30.25 | 31.35 | 0.00 | - | - | 2 | 68.04% |
| SNOW241115C00090000 | 2024-09-13 10:29AM EDT | 90.00 | 26.05 | 25.45 | 25.90 | +1.00 | +3.99% | 1 | 65 | 57.10% |
| SNOW241115C00095000 | 2024-09-12 12:24PM EDT | 95.00 | 20.90 | 21.30 | 21.50 | 0.00 | - | 2 | 30 | 53.91% |
| SNOW241115C00100000 | 2024-09-13 12:27PM EDT | 100.00 | 17.03 | 17.30 | 17.55 | +1.23 | +7.78% | 1 | 84 | 51.29% |
| SNOW241115C00105000 | 2024-09-13 3:22PM EDT | 105.00 | 13.55 | 13.70 | 13.85 | +0.25 | +1.88% | 5 | 106 | 49.32% |
| SNOW241115C00110000 | 2024-09-13 2:33PM EDT | 110.00 | 10.40 | 10.40 | 10.75 | +0.10 | +0.97% | 27 | 522 | 47.90% |
| SNOW241115C00115000 | 2024-09-13 3:58PM EDT | 115.00 | 7.95 | 7.85 | 8.05 | +0.10 | +1.27% | 88 | 966 | 46.34% |
| SNOW241115C00120000 | 2024-09-13 3:55PM EDT | 120.00 | 5.75 | 5.65 | 5.90 | +0.10 | +1.77% | 1,026 | 2,727 | 45.36% |
| SNOW241115C00125000 | 2024-09-13 2:03PM EDT | 125.00 | 4.05 | 3.95 | 4.25 | +0.05 | +1.25% | 18 | 935 | 44.82% |
| SNOW241115C00130000 | 2024-09-13 3:42PM EDT | 130.00 | 2.80 | 2.65 | 2.92 | 0.00 | - | 43 | 1,774 | 43.91% |
| SNOW241115C00135000 | 2024-09-13 3:38PM EDT | 135.00 | 1.90 | 1.71 | 2.23 | -0.04 | -2.06% | 36 | 1,244 | 45.31% |
| SNOW241115C00140000 | 2024-09-13 3:24PM EDT | 140.00 | 1.35 | 1.26 | 1.51 | +0.03 | +2.27% | 11 | 1,622 | 44.82% |
| SNOW241115C00145000 | 2024-09-13 3:35PM EDT | 145.00 | 0.91 | 0.87 | 0.99 | -0.09 | -9.00% | 39 | 2,895 | 44.29% |
| SNOW241115C00150000 | 2024-09-13 12:47PM EDT | 150.00 | 0.62 | 0.61 | 0.66 | -0.09 | -12.68% | 24 | 2,175 | 44.19% |
| SNOW241115C00155000 | 2024-09-13 3:53PM EDT | 155.00 | 0.45 | 0.44 | 0.47 | -0.06 | -11.76% | 13 | 1,281 | 44.82% |
| SNOW241115C00160000 | 2024-09-13 11:52AM EDT | 160.00 | 0.54 | 0.30 | 0.41 | +0.18 | +50.00% | 5 | 1,503 | 47.07% |
| SNOW241115C00165000 | 2024-09-13 9:49AM EDT | 165.00 | 0.28 | 0.20 | 0.31 | +0.01 | +3.70% | 10 | 1,323 | 47.95% |
| SNOW241115C00170000 | 2024-09-12 1:01PM EDT | 170.00 | 0.20 | 0.10 | 0.40 | +0.02 | +11.11% | 2 | 957 | 53.32% |
| SNOW241115C00175000 | 2024-09-12 10:58AM EDT | 175.00 | 0.16 | 0.07 | 0.19 | 0.00 | - | 1 | 1,365 | 50.00% |
| SNOW241115C00180000 | 2024-09-13 12:49PM EDT | 180.00 | 0.14 | 0.05 | 0.36 | +0.07 | +100.00% | 2 | 1,934 | 53.22% |
| SNOW241115C00185000 | 2024-09-13 3:45PM EDT | 185.00 | 0.15 | 0.04 | 0.15 | +0.02 | +15.38% | 2 | 540 | 50.29% |
| SNOW241115C00190000 | 2024-09-13 3:44PM EDT | 190.00 | 0.12 | 0.03 | 0.32 | 0.00 | - | 2 | 794 | 57.03% |
| SNOW241115C00195000 | 2024-09-13 3:43PM EDT | 195.00 | 0.08 | 0.05 | 0.25 | +0.04 | +100.00% | 2 | 521 | 58.20% |
| SNOW241115C00200000 | 2024-09-13 10:21AM EDT | 200.00 | 0.08 | 0.02 | 0.08 | +0.03 | +60.00% | 1 | 4,574 | 52.93% |
| SNOW241115C00210000 | 2024-09-09 10:42AM EDT | 210.00 | 0.02 | 0.03 | 0.15 | 0.00 | - | 1 | 190 | 60.74% |
| SNOW241115C00220000 | 2024-09-04 10:24AM EDT | 220.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 365 | 61.33% |
| SNOW241115C00230000 | 2024-08-30 11:41AM EDT | 230.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 347 | 71.09% |
| SNOW241115C00240000 | 2024-08-30 12:38PM EDT | 240.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 5 | 208 | 74.22% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00060000 | 2024-09-09 1:21PM EDT | 60.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 6 | 41 | 60.94% |
| SNOW241115P00065000 | 2024-09-12 11:00AM EDT | 65.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 2 | 28 | 61.91% |
| SNOW241115P00070000 | 2024-09-10 1:15PM EDT | 70.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 4 | 64 | 57.03% |
| SNOW241115P00075000 | 2024-09-11 10:52AM EDT | 75.00 | 0.57 | 0.09 | 0.44 | 0.00 | - | 2 | 114 | 54.74% |
| SNOW241115P00080000 | 2024-09-09 3:55PM EDT | 80.00 | 0.66 | 0.17 | 0.58 | 0.00 | - | 12 | 196 | 50.59% |
| SNOW241115P00085000 | 2024-09-13 1:55PM EDT | 85.00 | 0.62 | 0.59 | 0.86 | -0.12 | -16.22% | 16 | 481 | 50.05% |
| SNOW241115P00090000 | 2024-09-13 3:49PM EDT | 90.00 | 1.07 | 0.96 | 1.11 | -0.39 | -26.71% | 19 | 1,054 | 47.34% |
| SNOW241115P00095000 | 2024-09-13 3:41PM EDT | 95.00 | 1.78 | 1.63 | 1.94 | -0.13 | -6.81% | 29 | 1,527 | 47.18% |
| SNOW241115P00100000 | 2024-09-13 3:38PM EDT | 100.00 | 2.77 | 2.66 | 2.82 | -0.23 | -7.67% | 41 | 2,819 | 44.69% |
| SNOW241115P00105000 | 2024-09-13 3:06PM EDT | 105.00 | 4.27 | 4.00 | 4.15 | -0.12 | -2.73% | 15 | 1,652 | 43.04% |
| SNOW241115P00110000 | 2024-09-13 3:09PM EDT | 110.00 | 5.85 | 5.80 | 5.95 | -0.40 | -6.40% | 1,035 | 3,905 | 41.64% |
| SNOW241115P00115000 | 2024-09-13 2:24PM EDT | 115.00 | 8.34 | 8.10 | 8.30 | -0.11 | -1.30% | 16 | 905 | 40.56% |
| SNOW241115P00120000 | 2024-09-12 3:27PM EDT | 120.00 | 11.48 | 10.95 | 11.20 | 0.00 | - | 22 | 1,073 | 39.73% |
| SNOW241115P00125000 | 2024-09-13 11:55AM EDT | 125.00 | 14.34 | 14.25 | 14.60 | -0.88 | -5.78% | 1 | 1,664 | 38.99% |
| SNOW241115P00130000 | 2024-09-13 10:33AM EDT | 130.00 | 18.36 | 17.95 | 18.75 | -0.48 | -2.55% | 2 | 1,849 | 40.54% |
| SNOW241115P00135000 | 2024-09-13 1:10PM EDT | 135.00 | 22.67 | 22.00 | 22.80 | -0.73 | -3.12% | 1 | 587 | 39.22% |
| SNOW241115P00140000 | 2024-09-13 1:04PM EDT | 140.00 | 27.01 | 26.45 | 26.95 | -1.62 | -5.66% | 25 | 348 | 35.25% |
| SNOW241115P00145000 | 2024-09-06 12:45PM EDT | 145.00 | 37.79 | 31.15 | 31.75 | 0.00 | - | 2 | 820 | 36.38% |
| SNOW241115P00150000 | 2024-09-13 11:12AM EDT | 150.00 | 35.58 | 35.85 | 38.30 | -3.32 | -8.53% | 5 | 349 | 58.75% |
| SNOW241115P00155000 | 2024-08-29 9:53AM EDT | 155.00 | 40.25 | 40.80 | 41.75 | 0.00 | - | 1 | 8 | 43.90% |
| SNOW241115P00160000 | 2024-08-27 2:24PM EDT | 160.00 | 43.24 | 45.80 | 46.75 | 0.00 | - | 2 | 0 | 47.36% |
| SNOW241115P00165000 | 2024-09-13 10:45AM EDT | 165.00 | 50.20 | 50.80 | 51.75 | -2.33 | -4.44% | 2 | 0 | 50.68% |
| SNOW241115P00170000 | 2024-09-10 12:56PM EDT | 170.00 | 56.30 | 55.90 | 56.75 | -4.00 | -6.63% | 4 | 0 | 53.81% |
| SNOW241115P00175000 | 2024-08-22 3:23PM EDT | 175.00 | 58.60 | 60.80 | 61.75 | 0.00 | - | 63 | 0 | 56.89% |
| SNOW241115P00180000 | 2024-09-13 1:34PM EDT | 180.00 | 66.70 | 65.95 | 66.70 | +4.93 | +7.98% | 2 | 0 | 58.50% |
| SNOW241115P00185000 | 2024-08-22 3:18PM EDT | 185.00 | 67.10 | 70.95 | 71.75 | 0.00 | - | 52 | 0 | 62.60% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 47.70 | 48.70 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 52.65 | 53.30 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 54.70 | 55.70 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 77.75 | 80.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00230000 | 2024-05-17 11:16AM EDT | 230.00 | 68.58 | 100.20 | 104.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 96.00 | 97.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.