Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250815C00070000 | 2024-09-03 2:02PM EDT | 70.00 | 47.95 | 45.80 | 47.65 | 0.00 | - | 5 | 5 | 65.77% |
| SNOW250815C00080000 | 2024-08-22 10:28AM EDT | 80.00 | 48.52 | 38.85 | 42.60 | 0.00 | - | 10 | 12 | 66.57% |
| SNOW250815C00085000 | 2024-09-26 11:10AM EDT | 85.00 | 36.50 | 35.25 | 36.15 | 0.00 | - | - | 1 | 59.44% |
| SNOW250815C00090000 | 2024-10-01 1:19PM EDT | 90.00 | 33.00 | 32.05 | 32.90 | 0.00 | - | 1 | 18 | 58.04% |
| SNOW250815C00095000 | 2024-09-19 12:38PM EDT | 95.00 | 32.84 | 29.10 | 31.00 | 0.00 | - | 1 | 4 | 58.51% |
| SNOW250815C00100000 | 2024-10-01 1:17PM EDT | 100.00 | 27.30 | 26.30 | 28.10 | -0.05 | -0.18% | 1 | 39 | 57.25% |
| SNOW250815C00105000 | 2024-09-30 1:11PM EDT | 105.00 | 28.60 | 23.90 | 26.05 | 0.00 | - | 1 | 53 | 57.25% |
| SNOW250815C00110000 | 2024-10-02 9:32AM EDT | 110.00 | 22.27 | 21.65 | 23.35 | 0.00 | - | 4 | 26 | 56.16% |
| SNOW250815C00115000 | 2024-10-02 1:42PM EDT | 115.00 | 19.75 | 19.40 | 20.80 | -0.18 | -0.90% | 1 | 62 | 54.89% |
| SNOW250815C00120000 | 2024-10-02 10:27AM EDT | 120.00 | 18.60 | 17.60 | 18.15 | 0.00 | - | 6 | 333 | 53.70% |
| SNOW250815C00125000 | 2024-09-30 9:50AM EDT | 125.00 | 19.10 | 15.70 | 16.10 | 0.00 | - | 1 | 852 | 52.76% |
| SNOW250815C00130000 | 2024-09-27 1:45PM EDT | 130.00 | 16.85 | 14.15 | 15.30 | 0.00 | - | 2 | 108 | 53.44% |
| SNOW250815C00135000 | 2024-09-23 12:22PM EDT | 135.00 | 13.30 | 12.60 | 12.95 | 0.00 | - | 1 | 57 | 51.89% |
| SNOW250815C00140000 | 2024-10-01 10:07AM EDT | 140.00 | 12.30 | 11.10 | 11.65 | 0.00 | - | 1 | 43 | 51.36% |
| SNOW250815C00145000 | 2024-09-27 9:37AM EDT | 145.00 | 12.15 | 10.00 | 11.20 | 0.00 | - | 2 | 18 | 52.16% |
| SNOW250815C00150000 | 2024-10-01 10:57AM EDT | 150.00 | 9.15 | 9.00 | 9.35 | 0.00 | - | 1 | 63 | 50.98% |
| SNOW250815C00155000 | 2024-09-13 12:01PM EDT | 155.00 | 9.35 | 7.95 | 8.40 | 0.00 | - | 2 | 38 | 50.64% |
| SNOW250815C00160000 | 2024-10-01 2:34PM EDT | 160.00 | 7.91 | 7.15 | 7.55 | 0.00 | - | 2 | 135 | 50.54% |
| SNOW250815C00165000 | 2024-09-30 3:39PM EDT | 165.00 | 8.24 | 6.40 | 8.00 | 0.00 | - | 5 | 44 | 52.20% |
| SNOW250815C00170000 | 2024-10-01 11:21AM EDT | 170.00 | 6.30 | 5.75 | 6.00 | 0.00 | - | 11 | 51 | 50.16% |
| SNOW250815C00175000 | 2024-09-30 9:52AM EDT | 175.00 | 6.75 | 5.05 | 6.75 | 0.00 | - | 1 | 46 | 52.09% |
| SNOW250815C00180000 | 2024-10-01 10:55AM EDT | 180.00 | 5.07 | 4.55 | 4.85 | 0.00 | - | 1 | 157 | 50.38% |
| SNOW250815C00185000 | 2024-09-26 2:54PM EDT | 185.00 | 4.47 | 4.10 | 4.35 | 0.00 | - | 2 | 17 | 50.26% |
| SNOW250815C00190000 | 2024-09-30 1:45PM EDT | 190.00 | 4.80 | 3.60 | 3.90 | 0.00 | - | 1 | 227 | 50.14% |
| SNOW250815C00195000 | 2024-09-23 10:59AM EDT | 195.00 | 3.20 | 2.93 | 3.50 | 0.00 | - | 1 | 598 | 50.05% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250815P00060000 | 2024-09-23 11:34AM EDT | 60.00 | 1.97 | 2.20 | 2.48 | 0.00 | - | 35 | 45 | 54.63% |
| SNOW250815P00065000 | 2024-09-23 11:38AM EDT | 65.00 | 2.62 | 2.91 | 3.15 | 0.00 | - | 75 | 78 | 52.93% |
| SNOW250815P00070000 | 2024-09-23 2:48PM EDT | 70.00 | 3.24 | 3.95 | 4.10 | 0.00 | - | 51 | 73 | 52.17% |
| SNOW250815P00075000 | 2024-09-25 10:29AM EDT | 75.00 | 3.20 | 4.95 | 5.30 | 0.00 | - | 1 | 682 | 51.10% |
| SNOW250815P00080000 | 2024-09-18 2:00PM EDT | 80.00 | 5.77 | 6.20 | 6.55 | 0.00 | - | 1 | 102 | 50.60% |
| SNOW250815P00085000 | 2024-10-01 3:35PM EDT | 85.00 | 7.65 | 7.65 | 8.95 | 0.00 | - | 26 | 354 | 50.49% |
| SNOW250815P00090000 | 2024-09-09 12:02PM EDT | 90.00 | 9.95 | 9.40 | 9.85 | 0.00 | - | 2 | 175 | 49.07% |
| SNOW250815P00095000 | 2024-09-19 2:47PM EDT | 95.00 | 9.70 | 11.30 | 12.90 | 0.00 | - | 13 | 324 | 51.45% |
| SNOW250815P00100000 | 2024-10-01 10:02AM EDT | 100.00 | 12.85 | 13.45 | 13.90 | 0.00 | - | 1 | 97 | 47.44% |
| SNOW250815P00105000 | 2024-10-03 10:12AM EDT | 105.00 | 15.45 | 15.80 | 16.60 | +1.48 | +10.59% | 2 | 110 | 47.61% |
| SNOW250815P00110000 | 2024-10-01 11:51AM EDT | 110.00 | 17.93 | 18.30 | 18.75 | 0.00 | - | 4 | 88 | 45.85% |
| SNOW250815P00115000 | 2024-09-19 11:19AM EDT | 115.00 | 18.80 | 21.10 | 21.55 | 0.00 | - | 20 | 384 | 45.26% |
| SNOW250815P00120000 | 2024-09-26 10:26AM EDT | 120.00 | 22.71 | 23.50 | 26.10 | 0.00 | - | 1 | 64 | 48.51% |
| SNOW250815P00125000 | 2024-09-26 10:26AM EDT | 125.00 | 25.73 | 26.65 | 28.85 | 0.00 | - | 1 | 110 | 46.89% |
| SNOW250815P00130000 | 2024-09-19 10:17AM EDT | 130.00 | 28.12 | 30.35 | 30.95 | 0.00 | - | 7 | 55 | 43.23% |
| SNOW250815P00135000 | 2024-09-30 1:08PM EDT | 135.00 | 30.50 | 33.65 | 34.40 | 0.00 | - | 1 | 15 | 42.47% |
| SNOW250815P00140000 | 2024-09-18 12:41PM EDT | 140.00 | 36.39 | 37.45 | 37.95 | 0.00 | - | 2 | 6 | 41.54% |
| SNOW250815P00145000 | 2024-09-18 12:28PM EDT | 145.00 | 39.77 | 41.20 | 41.75 | 0.00 | - | - | 3 | 40.86% |
| SNOW250815P00150000 | 2024-09-17 12:49PM EDT | 150.00 | 43.50 | 45.10 | 45.80 | 0.00 | - | 1 | 2 | 40.51% |
| SNOW250815P00155000 | 2024-08-23 3:20PM EDT | 155.00 | 45.10 | 46.55 | 51.40 | 0.00 | - | 1 | 1 | 44.58% |
| SNOW250815P00165000 | 2024-08-26 10:38AM EDT | 165.00 | 50.75 | 51.25 | 54.00 | 0.00 | - | - | 1 | 0.00% |
| SNOW250815P00175000 | 2024-08-26 3:57PM EDT | 175.00 | 59.62 | 62.05 | 65.50 | 0.00 | - | - | 3 | 23.24% |
| SNOW250815P00185000 | 2024-09-06 1:25PM EDT | 185.00 | 77.18 | 74.70 | 76.65 | 0.00 | - | 1 | 2 | 36.67% |
| SNOW250815P00190000 | 2024-08-21 3:55PM EDT | 190.00 | 60.05 | 76.15 | 84.20 | 0.00 | - | - | 1 | 50.01% |
| SNOW250815P00195000 | 2024-08-27 1:20PM EDT | 195.00 | 77.55 | 81.15 | 83.95 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.