Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00060000 | 2024-09-26 2:33PM EDT | 60.00 | 52.84 | 53.70 | 56.15 | 0.00 | - | - | 10 | 69.92% |
| SNOW241220C00065000 | 2024-06-26 3:15PM EDT | 65.00 | 65.20 | 65.50 | 68.35 | 0.00 | - | 7 | 1 | 243.19% |
| SNOW241220C00070000 | 2024-09-23 10:45AM EDT | 70.00 | 43.00 | 44.10 | 47.80 | 0.00 | - | 1 | 6 | 78.66% |
| SNOW241220C00075000 | 2024-09-27 9:32AM EDT | 75.00 | 40.24 | 40.90 | 41.75 | 0.00 | - | 1 | 4 | 74.83% |
| SNOW241220C00080000 | 2024-09-16 9:58AM EDT | 80.00 | 36.15 | 36.20 | 37.35 | 0.00 | - | 1 | 6 | 70.95% |
| SNOW241220C00085000 | 2024-10-04 11:23AM EDT | 85.00 | 31.46 | 32.15 | 32.65 | +3.01 | +10.58% | 6 | 42 | 67.80% |
| SNOW241220C00090000 | 2024-10-04 2:47PM EDT | 90.00 | 27.80 | 27.85 | 28.40 | +3.80 | +15.83% | 3 | 70 | 64.38% |
| SNOW241220C00095000 | 2024-09-30 1:57PM EDT | 95.00 | 24.75 | 23.85 | 24.50 | 0.00 | - | 3 | 20 | 62.10% |
| SNOW241220C00100000 | 2024-10-04 3:22PM EDT | 100.00 | 20.30 | 20.20 | 20.75 | +2.50 | +14.04% | 3 | 138 | 59.97% |
| SNOW241220C00105000 | 2024-10-04 2:03PM EDT | 105.00 | 17.15 | 16.90 | 17.45 | +2.57 | +17.63% | 4 | 280 | 58.59% |
| SNOW241220C00110000 | 2024-10-04 3:59PM EDT | 110.00 | 14.35 | 13.90 | 14.55 | +2.46 | +20.69% | 97 | 1,182 | 57.43% |
| SNOW241220C00115000 | 2024-10-04 3:47PM EDT | 115.00 | 11.50 | 11.65 | 11.85 | +1.85 | +19.17% | 354 | 1,147 | 57.02% |
| SNOW241220C00120000 | 2024-10-04 3:57PM EDT | 120.00 | 9.58 | 9.15 | 9.65 | +1.88 | +24.42% | 224 | 1,515 | 55.64% |
| SNOW241220C00125000 | 2024-10-04 3:51PM EDT | 125.00 | 7.65 | 7.60 | 7.80 | +1.35 | +21.43% | 137 | 1,585 | 55.88% |
| SNOW241220C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 6.25 | 5.75 | 6.35 | +1.34 | +27.29% | 323 | 1,765 | 54.97% |
| SNOW241220C00135000 | 2024-10-04 3:42PM EDT | 135.00 | 4.78 | 4.80 | 4.95 | +0.88 | +22.56% | 136 | 1,573 | 55.18% |
| SNOW241220C00140000 | 2024-10-04 3:59PM EDT | 140.00 | 3.90 | 3.75 | 3.90 | +0.87 | +28.71% | 294 | 2,286 | 54.85% |
| SNOW241220C00145000 | 2024-10-04 3:49PM EDT | 145.00 | 3.00 | 2.79 | 3.10 | +0.60 | +25.00% | 59 | 1,287 | 54.35% |
| SNOW241220C00150000 | 2024-10-04 3:59PM EDT | 150.00 | 2.40 | 2.36 | 2.44 | +0.55 | +29.73% | 136 | 1,643 | 55.05% |
| SNOW241220C00155000 | 2024-10-04 3:31PM EDT | 155.00 | 1.83 | 1.61 | 1.95 | +0.30 | +19.61% | 10 | 445 | 54.21% |
| SNOW241220C00160000 | 2024-10-04 3:11PM EDT | 160.00 | 1.52 | 1.24 | 1.55 | +0.32 | +26.67% | 126 | 865 | 54.37% |
| SNOW241220C00165000 | 2024-10-04 3:11PM EDT | 165.00 | 1.21 | 0.98 | 1.24 | +0.23 | +23.47% | 5 | 1,461 | 54.76% |
| SNOW241220C00170000 | 2024-10-04 3:41PM EDT | 170.00 | 0.96 | 0.72 | 1.00 | +0.17 | +21.52% | 367 | 747 | 54.79% |
| SNOW241220C00175000 | 2024-10-04 12:26PM EDT | 175.00 | 0.84 | 0.55 | 0.91 | +0.15 | +21.74% | 31 | 358 | 55.86% |
| SNOW241220C00180000 | 2024-10-04 12:44PM EDT | 180.00 | 0.75 | 0.63 | 0.68 | +0.20 | +36.36% | 198 | 1,931 | 57.47% |
| SNOW241220C00185000 | 2024-10-04 12:28PM EDT | 185.00 | 0.60 | 0.45 | 0.60 | +0.22 | +57.89% | 1 | 434 | 57.72% |
| SNOW241220C00190000 | 2024-10-04 3:52PM EDT | 190.00 | 0.40 | 0.36 | 0.47 | +0.21 | +110.53% | 2 | 291 | 57.81% |
| SNOW241220C00195000 | 2024-10-04 1:59PM EDT | 195.00 | 0.55 | 0.18 | 0.54 | +0.22 | +66.67% | 1 | 444 | 58.79% |
| SNOW241220C00200000 | 2024-10-03 3:47PM EDT | 200.00 | 0.27 | 0.16 | 0.33 | 0.00 | - | 18 | 1,325 | 57.57% |
| SNOW241220C00210000 | 2024-09-26 2:01PM EDT | 210.00 | 0.20 | 0.10 | 0.43 | 0.00 | - | 7 | 631 | 62.40% |
| SNOW241220C00220000 | 2024-09-30 11:57AM EDT | 220.00 | 0.18 | 0.07 | 0.38 | 0.00 | - | 8 | 234 | 64.75% |
| SNOW241220C00230000 | 2024-09-27 10:51AM EDT | 230.00 | 0.12 | 0.06 | 0.33 | 0.00 | - | 1 | 369 | 67.09% |
| SNOW241220C00240000 | 2024-10-01 10:12AM EDT | 240.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 4 | 280 | 69.43% |
| SNOW241220C00250000 | 2024-10-01 9:34AM EDT | 250.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 50 | 635 | 67.19% |
| SNOW241220C00260000 | 2024-10-01 11:32AM EDT | 260.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 10 | 227 | 73.93% |
| SNOW241220C00270000 | 2024-10-04 11:39AM EDT | 270.00 | 0.07 | 0.03 | 0.11 | +0.04 | +133.33% | 8 | 390 | 70.70% |
| SNOW241220C00280000 | 2024-07-12 1:08PM EDT | 280.00 | 0.50 | 0.13 | 0.66 | 0.00 | - | 1 | 127 | 90.43% |
| SNOW241220C00290000 | 2024-07-29 12:24PM EDT | 290.00 | 0.28 | 0.01 | 0.08 | 0.00 | - | 5 | 93 | 72.66% |
| SNOW241220C00300000 | 2024-10-04 2:37PM EDT | 300.00 | 0.06 | 0.04 | 0.20 | -0.04 | -40.00% | 4 | 716 | 82.81% |
| SNOW241220C00310000 | 2024-07-08 10:12AM EDT | 310.00 | 0.87 | 0.03 | 0.41 | 0.00 | - | 4 | 235 | 91.31% |
| SNOW241220C00320000 | 2024-09-13 3:55PM EDT | 320.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 85 | 87.40% |
| SNOW241220C00330000 | 2024-06-05 1:20PM EDT | 330.00 | 0.19 | 0.11 | 0.45 | 0.00 | - | 2 | 149 | 98.93% |
| SNOW241220C00340000 | 2024-08-23 11:21AM EDT | 340.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 269 | 91.70% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00060000 | 2024-10-04 2:09PM EDT | 60.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 2 | 130 | 66.80% |
| SNOW241220P00065000 | 2024-10-04 3:30PM EDT | 65.00 | 0.35 | 0.16 | 0.37 | -0.19 | -35.19% | 5 | 120 | 64.84% |
| SNOW241220P00070000 | 2024-10-04 2:09PM EDT | 70.00 | 0.46 | 0.36 | 0.57 | -0.29 | -38.67% | 2 | 59 | 63.48% |
| SNOW241220P00075000 | 2024-10-04 11:34AM EDT | 75.00 | 0.84 | 0.74 | 0.84 | -0.23 | -21.50% | 4 | 1,892 | 62.55% |
| SNOW241220P00080000 | 2024-10-04 12:52PM EDT | 80.00 | 1.15 | 1.15 | 1.45 | -0.43 | -27.22% | 3 | 1,000 | 62.09% |
| SNOW241220P00085000 | 2024-10-04 3:59PM EDT | 85.00 | 1.72 | 1.64 | 2.06 | -0.56 | -24.56% | 15 | 488 | 59.89% |
| SNOW241220P00090000 | 2024-10-04 3:49PM EDT | 90.00 | 2.54 | 2.44 | 2.80 | -0.94 | -27.01% | 317 | 1,700 | 58.13% |
| SNOW241220P00095000 | 2024-10-04 3:56PM EDT | 95.00 | 3.55 | 3.45 | 3.60 | -1.10 | -23.66% | 222 | 1,639 | 55.80% |
| SNOW241220P00100000 | 2024-10-04 3:46PM EDT | 100.00 | 4.93 | 4.75 | 5.05 | -1.32 | -21.12% | 144 | 3,008 | 54.91% |
| SNOW241220P00105000 | 2024-10-04 2:55PM EDT | 105.00 | 6.60 | 6.40 | 6.70 | -1.50 | -18.52% | 14 | 849 | 53.76% |
| SNOW241220P00110000 | 2024-10-04 2:52PM EDT | 110.00 | 8.65 | 8.40 | 8.70 | -1.86 | -17.70% | 135 | 1,198 | 52.67% |
| SNOW241220P00115000 | 2024-10-04 3:37PM EDT | 115.00 | 11.10 | 10.80 | 11.25 | -2.15 | -16.23% | 39 | 1,306 | 52.19% |
| SNOW241220P00120000 | 2024-10-04 3:22PM EDT | 120.00 | 13.86 | 13.55 | 13.95 | -2.34 | -14.44% | 18 | 2,272 | 51.18% |
| SNOW241220P00125000 | 2024-10-04 1:43PM EDT | 125.00 | 17.00 | 16.55 | 17.00 | -2.70 | -13.71% | 3 | 2,033 | 51.08% |
| SNOW241220P00130000 | 2024-10-04 1:14PM EDT | 130.00 | 20.20 | 20.05 | 20.65 | -3.15 | -13.49% | 3 | 1,087 | 51.47% |
| SNOW241220P00135000 | 2024-10-04 3:54PM EDT | 135.00 | 24.03 | 23.65 | 24.10 | -3.22 | -11.82% | 4 | 1,045 | 49.27% |
| SNOW241220P00140000 | 2024-10-04 3:51PM EDT | 140.00 | 28.20 | 27.80 | 28.40 | -3.12 | -9.96% | 8 | 1,096 | 50.53% |
| SNOW241220P00145000 | 2024-09-25 1:10PM EDT | 145.00 | 33.05 | 31.90 | 32.60 | 0.00 | - | 4 | 780 | 50.02% |
| SNOW241220P00150000 | 2024-10-04 2:58PM EDT | 150.00 | 36.90 | 36.30 | 38.30 | -3.75 | -9.23% | 2 | 599 | 52.16% |
| SNOW241220P00155000 | 2024-10-04 3:52PM EDT | 155.00 | 41.39 | 40.80 | 41.65 | -4.70 | -10.20% | 1 | 497 | 50.48% |
| SNOW241220P00160000 | 2024-10-03 10:23AM EDT | 160.00 | 51.09 | 45.40 | 46.05 | 0.00 | - | 8 | 880 | 47.27% |
| SNOW241220P00165000 | 2024-10-02 9:43AM EDT | 165.00 | 55.48 | 50.20 | 50.85 | 0.00 | - | 1 | 346 | 47.49% |
| SNOW241220P00170000 | 2024-08-26 11:06AM EDT | 170.00 | 51.04 | 53.10 | 54.40 | 0.00 | - | 11 | 0 | 0.00% |
| SNOW241220P00175000 | 2024-09-19 11:27AM EDT | 175.00 | 60.87 | 59.85 | 60.85 | 0.00 | - | 2 | 3 | 53.30% |
| SNOW241220P00180000 | 2024-09-19 11:27AM EDT | 180.00 | 65.72 | 63.55 | 66.05 | 0.00 | - | 2 | 0 | 59.38% |
| SNOW241220P00185000 | 2024-09-26 9:30AM EDT | 185.00 | 73.35 | 69.70 | 72.50 | 0.00 | - | 1 | 0 | 62.87% |
| SNOW241220P00190000 | 2024-10-02 1:57PM EDT | 190.00 | 79.90 | 73.50 | 77.35 | 0.00 | - | 1 | 1 | 80.42% |
| SNOW241220P00195000 | 2024-09-20 3:42PM EDT | 195.00 | 84.34 | 78.50 | 82.25 | 0.00 | - | 5 | 0 | 82.25% |
| SNOW241220P00200000 | 2024-08-26 10:15AM EDT | 200.00 | 81.52 | 83.10 | 84.40 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00210000 | 2024-05-31 10:13AM EDT | 210.00 | 70.00 | 72.95 | 75.95 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00220000 | 2024-09-30 12:28PM EDT | 220.00 | 104.88 | 103.55 | 107.35 | 0.00 | - | 2 | 3 | 62.60% |
| SNOW241220P00230000 | 2024-09-26 3:39PM EDT | 230.00 | 117.27 | 114.85 | 115.75 | 0.00 | - | 2 | 0 | 53.52% |
| SNOW241220P00240000 | 2024-06-17 9:53AM EDT | 240.00 | 113.88 | 102.55 | 104.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00250000 | 2024-07-03 11:33AM EDT | 250.00 | 106.60 | 128.45 | 132.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00260000 | 2024-06-05 9:36AM EDT | 260.00 | 126.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00270000 | 2024-03-07 4:00PM EDT | 270.00 | 102.75 | 114.30 | 118.20 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW241220P00300000 | 2024-02-28 1:31PM EDT | 300.00 | 81.00 | 136.40 | 139.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00340000 | 2024-02-27 4:12PM EDT | 340.00 | 111.45 | 175.80 | 179.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.