Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00065000 | 2024-07-09 10:49AM EDT | 65.00 | 77.05 | 58.75 | 62.60 | 0.00 | - | - | 2 | 119.91% |
| SNOW250620C00070000 | 2024-08-28 1:20PM EDT | 70.00 | 47.55 | 43.15 | 45.25 | 0.00 | - | 1 | 10 | 60.63% |
| SNOW250620C00075000 | 2024-09-06 2:50PM EDT | 75.00 | 40.45 | 39.45 | 41.85 | 0.00 | - | 1 | 13 | 60.21% |
| SNOW250620C00080000 | 2024-09-03 10:53AM EDT | 80.00 | 40.25 | 36.50 | 38.05 | 0.00 | - | 1 | 24 | 59.67% |
| SNOW250620C00085000 | 2024-08-28 11:15AM EDT | 85.00 | 36.46 | 31.30 | 34.70 | 0.00 | - | 2 | 4 | 55.37% |
| SNOW250620C00090000 | 2024-09-06 12:22PM EDT | 90.00 | 30.50 | 30.55 | 32.10 | 0.00 | - | 2 | 37 | 59.29% |
| SNOW250620C00095000 | 2024-09-05 9:45AM EDT | 95.00 | 32.27 | 27.85 | 28.35 | 0.00 | - | 1 | 33 | 57.43% |
| SNOW250620C00100000 | 2024-09-09 3:30PM EDT | 100.00 | 25.85 | 24.05 | 26.75 | 0.00 | - | 100 | 385 | 56.67% |
| SNOW250620C00105000 | 2024-09-09 11:33AM EDT | 105.00 | 22.85 | 22.50 | 22.85 | 0.00 | - | 1 | 39 | 55.35% |
| SNOW250620C00110000 | 2024-09-09 10:48AM EDT | 110.00 | 21.13 | 20.10 | 20.50 | 0.00 | - | 2 | 340 | 54.54% |
| SNOW250620C00115000 | 2024-09-06 2:09PM EDT | 115.00 | 17.78 | 17.95 | 18.30 | 0.00 | - | 6 | 241 | 53.82% |
| SNOW250620C00120000 | 2024-09-06 1:21PM EDT | 120.00 | 16.26 | 16.10 | 16.35 | 0.00 | - | 3 | 252 | 53.37% |
| SNOW250620C00125000 | 2024-09-09 3:10PM EDT | 125.00 | 14.70 | 14.35 | 14.60 | 0.00 | - | 6 | 293 | 52.91% |
| SNOW250620C00130000 | 2024-09-10 10:10AM EDT | 130.00 | 13.25 | 12.70 | 13.00 | +0.08 | +0.61% | 4 | 509 | 52.37% |
| SNOW250620C00135000 | 2024-09-09 3:14PM EDT | 135.00 | 11.55 | 11.25 | 11.55 | 0.00 | - | 1 | 412 | 51.92% |
| SNOW250620C00140000 | 2024-09-06 11:59AM EDT | 140.00 | 10.15 | 10.00 | 10.20 | 0.00 | - | 1 | 389 | 51.52% |
| SNOW250620C00145000 | 2024-09-06 11:22AM EDT | 145.00 | 9.15 | 8.90 | 9.05 | 0.00 | - | 1 | 155 | 51.26% |
| SNOW250620C00150000 | 2024-09-09 3:56PM EDT | 150.00 | 8.19 | 7.80 | 8.55 | 0.00 | - | 5 | 896 | 51.64% |
| SNOW250620C00155000 | 2024-09-06 12:28PM EDT | 155.00 | 7.15 | 6.90 | 7.10 | 0.00 | - | 2 | 1,235 | 50.60% |
| SNOW250620C00160000 | 2024-09-09 3:42PM EDT | 160.00 | 6.40 | 6.00 | 6.75 | 0.00 | - | 26 | 1,261 | 50.96% |
| SNOW250620C00165000 | 2024-09-06 1:21PM EDT | 165.00 | 5.64 | 5.35 | 5.90 | 0.00 | - | 5 | 611 | 50.67% |
| SNOW250620C00170000 | 2024-09-09 3:50PM EDT | 170.00 | 5.01 | 4.70 | 5.00 | 0.00 | - | 5 | 411 | 50.01% |
| SNOW250620C00175000 | 2024-09-09 3:56PM EDT | 175.00 | 4.47 | 4.10 | 4.50 | 0.00 | - | 21 | 558 | 50.64% |
| SNOW250620C00180000 | 2024-09-09 3:56PM EDT | 180.00 | 3.85 | 3.70 | 3.95 | 0.00 | - | 3 | 1,459 | 50.33% |
| SNOW250620C00185000 | 2024-09-06 11:09AM EDT | 185.00 | 3.60 | 3.25 | 3.50 | 0.00 | - | 1 | 295 | 50.19% |
| SNOW250620C00190000 | 2024-09-09 2:59PM EDT | 190.00 | 3.13 | 2.91 | 3.15 | 0.00 | - | 55 | 415 | 50.28% |
| SNOW250620C00195000 | 2024-09-09 3:26PM EDT | 195.00 | 2.76 | 2.63 | 2.86 | 0.00 | - | 23 | 402 | 50.47% |
| SNOW250620C00200000 | 2024-09-10 10:17AM EDT | 200.00 | 2.44 | 2.29 | 2.49 | -0.06 | -2.40% | 11 | 1,225 | 50.11% |
| SNOW250620C00210000 | 2024-09-10 9:50AM EDT | 210.00 | 2.00 | 1.90 | 1.99 | -0.06 | -2.91% | 1 | 1,016 | 50.07% |
| SNOW250620C00220000 | 2024-09-09 2:24PM EDT | 220.00 | 1.69 | 1.50 | 1.76 | 0.00 | - | 1 | 610 | 50.29% |
| SNOW250620C00230000 | 2024-09-09 1:57PM EDT | 230.00 | 1.30 | 1.25 | 1.46 | -0.05 | -3.70% | 1 | 2,085 | 50.62% |
| SNOW250620C00240000 | 2024-09-09 3:56PM EDT | 240.00 | 1.16 | 1.02 | 1.19 | 0.00 | - | 3 | 886 | 50.71% |
| SNOW250620C00250000 | 2024-09-05 2:30PM EDT | 250.00 | 1.10 | 0.85 | 1.26 | 0.00 | - | 19 | 3,954 | 52.21% |
| SNOW250620C00260000 | 2024-09-05 11:48AM EDT | 260.00 | 0.94 | 0.45 | 1.05 | 0.00 | - | 5 | 241 | 50.98% |
| SNOW250620C00270000 | 2024-08-22 2:46PM EDT | 270.00 | 1.03 | 0.13 | 1.15 | 0.00 | - | 6 | 311 | 51.34% |
| SNOW250620C00280000 | 2024-08-27 2:49PM EDT | 280.00 | 1.15 | 0.09 | 1.01 | 0.00 | - | 7 | 199 | 51.71% |
| SNOW250620C00290000 | 2024-09-05 2:52PM EDT | 290.00 | 0.54 | 0.24 | 0.89 | 0.00 | - | 2 | 552 | 53.42% |
| SNOW250620C00300000 | 2024-09-09 9:48AM EDT | 300.00 | 0.40 | 0.04 | 0.80 | 0.00 | - | 5 | 616 | 52.59% |
| SNOW250620C00310000 | 2024-09-04 9:50AM EDT | 310.00 | 0.38 | 0.13 | 0.73 | 0.00 | - | 1 | 635 | 54.10% |
| SNOW250620C00320000 | 2024-08-29 10:00AM EDT | 320.00 | 0.35 | 0.12 | 0.50 | 0.00 | - | 19 | 261 | 53.03% |
| SNOW250620C00330000 | 2024-09-05 3:48PM EDT | 330.00 | 0.30 | 0.09 | 0.61 | 0.00 | - | 2 | 271 | 55.13% |
| SNOW250620C00340000 | 2024-09-09 1:55PM EDT | 340.00 | 0.44 | 0.20 | 0.44 | 0.00 | - | 1 | 1,511 | 55.66% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00060000 | 2024-09-09 1:48PM EDT | 60.00 | 1.86 | 1.21 | 1.99 | 0.00 | - | 10 | 35 | 51.54% |
| SNOW250620P00065000 | 2024-08-23 9:55AM EDT | 65.00 | 2.37 | 2.32 | 2.70 | 0.00 | - | 1 | 111 | 52.26% |
| SNOW250620P00070000 | 2024-09-05 2:57PM EDT | 70.00 | 3.10 | 3.25 | 3.60 | 0.00 | - | 1 | 223 | 51.55% |
| SNOW250620P00075000 | 2024-09-06 2:47PM EDT | 75.00 | 4.85 | 3.60 | 4.70 | 0.00 | - | 2 | 1,107 | 51.62% |
| SNOW250620P00080000 | 2024-09-09 12:19PM EDT | 80.00 | 5.59 | 5.55 | 5.85 | 0.00 | - | 1 | 659 | 50.21% |
| SNOW250620P00085000 | 2024-09-09 12:19PM EDT | 85.00 | 7.04 | 6.90 | 7.35 | 0.00 | - | 1 | 2,437 | 49.47% |
| SNOW250620P00090000 | 2024-09-06 2:30PM EDT | 90.00 | 9.34 | 8.55 | 8.90 | 0.00 | - | 90 | 1,863 | 48.21% |
| SNOW250620P00095000 | 2024-09-06 2:47PM EDT | 95.00 | 11.27 | 10.50 | 10.90 | 0.00 | - | 35 | 1,522 | 47.74% |
| SNOW250620P00100000 | 2024-09-06 3:44PM EDT | 100.00 | 13.09 | 12.55 | 13.05 | 0.00 | - | 11 | 2,417 | 47.05% |
| SNOW250620P00105000 | 2024-09-06 10:48AM EDT | 105.00 | 15.10 | 14.95 | 15.25 | 0.00 | - | 45 | 674 | 45.91% |
| SNOW250620P00110000 | 2024-09-09 11:32AM EDT | 110.00 | 17.70 | 17.50 | 18.05 | 0.00 | - | 15 | 2,483 | 45.81% |
| SNOW250620P00115000 | 2024-09-06 11:19AM EDT | 115.00 | 20.75 | 20.10 | 20.55 | 0.00 | - | 6 | 736 | 44.37% |
| SNOW250620P00120000 | 2024-09-09 2:24PM EDT | 120.00 | 23.22 | 23.00 | 23.50 | 0.00 | - | 1 | 1,441 | 43.57% |
| SNOW250620P00125000 | 2024-09-06 10:36AM EDT | 125.00 | 26.10 | 26.20 | 26.65 | 0.00 | - | 11 | 2,161 | 42.78% |
| SNOW250620P00130000 | 2024-09-09 11:12AM EDT | 130.00 | 29.88 | 28.80 | 30.00 | 0.00 | - | 1 | 2,480 | 42.00% |
| SNOW250620P00135000 | 2024-09-05 2:07PM EDT | 135.00 | 31.16 | 33.15 | 33.60 | 0.00 | - | 10 | 961 | 41.41% |
| SNOW250620P00140000 | 2024-09-06 3:18PM EDT | 140.00 | 37.58 | 36.80 | 37.90 | 0.00 | - | 24 | 1,174 | 42.39% |
| SNOW250620P00145000 | 2024-09-06 3:18PM EDT | 145.00 | 41.40 | 40.70 | 42.20 | 0.00 | - | 6 | 335 | 43.05% |
| SNOW250620P00150000 | 2024-09-06 11:46AM EDT | 150.00 | 46.24 | 44.70 | 45.05 | 0.00 | - | 7 | 426 | 38.56% |
| SNOW250620P00155000 | 2024-08-27 3:30PM EDT | 155.00 | 43.10 | 47.25 | 51.35 | 0.00 | - | 17 | 714 | 45.29% |
| SNOW250620P00160000 | 2024-09-03 10:55AM EDT | 160.00 | 50.81 | 53.00 | 54.45 | 0.00 | - | 2 | 429 | 40.73% |
| SNOW250620P00165000 | 2024-09-09 11:26AM EDT | 165.00 | 58.02 | 57.35 | 57.90 | 0.00 | - | 1 | 262 | 35.89% |
| SNOW250620P00170000 | 2024-09-09 11:26AM EDT | 170.00 | 62.52 | 61.60 | 63.65 | 0.00 | - | 1 | 428 | 41.25% |
| SNOW250620P00175000 | 2024-09-03 3:46PM EDT | 175.00 | 66.23 | 65.90 | 67.60 | 0.00 | - | 4 | 432 | 37.67% |
| SNOW250620P00180000 | 2024-09-05 2:35PM EDT | 180.00 | 68.04 | 71.00 | 72.50 | 0.00 | - | 2 | 3,364 | 38.65% |
| SNOW250620P00185000 | 2024-08-30 10:15AM EDT | 185.00 | 71.40 | 75.85 | 77.60 | 0.00 | - | 1 | 166 | 40.76% |
| SNOW250620P00190000 | 2024-09-06 1:25PM EDT | 190.00 | 81.83 | 79.55 | 82.10 | 0.00 | - | 1 | 387 | 38.84% |
| SNOW250620P00195000 | 2024-08-26 2:00PM EDT | 195.00 | 77.80 | 81.85 | 88.65 | 0.00 | - | 1 | 58 | 49.34% |
| SNOW250620P00200000 | 2024-08-23 12:04PM EDT | 200.00 | 85.20 | 87.10 | 94.65 | 0.00 | - | 3 | 30 | 55.38% |
| SNOW250620P00210000 | 2024-08-23 12:50PM EDT | 210.00 | 94.98 | 96.85 | 105.00 | 0.00 | - | 2 | 0 | 59.73% |
| SNOW250620P00220000 | 2024-08-21 3:50PM EDT | 220.00 | 86.00 | 108.95 | 111.55 | 0.00 | - | 120 | 0 | 40.75% |
| SNOW250620P00230000 | 2024-08-07 1:48PM EDT | 230.00 | 112.50 | 120.00 | 123.65 | 0.00 | - | 10 | 0 | 58.48% |
| SNOW250620P00240000 | 2024-07-08 12:34PM EDT | 240.00 | 98.75 | 116.00 | 125.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250620P00250000 | 2024-06-11 3:50PM EDT | 250.00 | 121.81 | 107.05 | 117.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250620P00260000 | 2024-05-28 1:49PM EDT | 260.00 | 109.00 | 121.00 | 130.95 | 0.00 | - | 249 | 0 | 0.00% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 109.05 | 118.95 | 0.00 | - | 8 | 14 | 0.00% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 0.00% |
| SNOW250620P00290000 | 2024-09-09 12:42PM EDT | 290.00 | 179.93 | 176.85 | 184.10 | 0.00 | - | 1 | 1 | 72.99% |
| SNOW250620P00300000 | 2024-09-05 3:44PM EDT | 300.00 | 188.21 | 186.85 | 194.05 | 0.00 | - | 1 | 0 | 74.43% |
© 2024 Yahoo. All rights reserved.