Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250919C00060000 | 2024-09-13 1:09PM EDT | 60.00 | 58.45 | 59.30 | 60.65 | 0.00 | - | - | 1 | 71.06% |
| SNOW250919C00085000 | 2024-09-27 10:04AM EDT | 85.00 | 40.90 | 39.60 | 43.35 | 0.00 | - | 1 | 3 | 62.26% |
| SNOW250919C00090000 | 2024-10-04 1:10PM EDT | 90.00 | 38.15 | 36.45 | 39.45 | +3.21 | +9.19% | 3 | 5 | 60.12% |
| SNOW250919C00095000 | 2024-10-04 3:35PM EDT | 95.00 | 34.50 | 33.35 | 36.65 | +1.23 | +3.70% | 1 | 2 | 59.30% |
| SNOW250919C00100000 | 2024-10-01 2:01PM EDT | 100.00 | 29.10 | 31.75 | 33.35 | 0.00 | - | 1 | 15 | 59.38% |
| SNOW250919C00105000 | 2024-09-25 10:08AM EDT | 105.00 | 28.75 | 27.75 | 29.70 | 0.00 | - | 1 | 9 | 55.65% |
| SNOW250919C00110000 | 2024-10-01 10:32AM EDT | 110.00 | 24.25 | 25.20 | 27.10 | 0.00 | - | 3 | 7 | 54.75% |
| SNOW250919C00115000 | 2024-10-04 3:59PM EDT | 115.00 | 24.40 | 23.10 | 24.70 | +2.85 | +13.23% | 8 | 27 | 54.27% |
| SNOW250919C00120000 | 2024-10-04 2:59PM EDT | 120.00 | 22.20 | 20.75 | 22.50 | +2.55 | +12.98% | 45 | 51 | 53.40% |
| SNOW250919C00125000 | 2024-10-04 2:02PM EDT | 125.00 | 20.25 | 18.75 | 20.65 | +2.74 | +15.65% | 1 | 8 | 53.00% |
| SNOW250919C00130000 | 2024-10-03 12:05PM EDT | 130.00 | 16.30 | 17.70 | 18.60 | 0.00 | - | 6 | 1,050 | 53.14% |
| SNOW250919C00135000 | 2024-10-03 10:22AM EDT | 135.00 | 14.10 | 15.35 | 18.20 | 0.00 | - | 5 | 35 | 53.37% |
| SNOW250919C00140000 | 2024-10-04 2:20PM EDT | 140.00 | 15.11 | 14.45 | 15.45 | +2.06 | +15.79% | 2 | 66 | 52.32% |
| SNOW250919C00145000 | 2024-10-02 12:04PM EDT | 145.00 | 12.05 | 13.10 | 14.15 | 0.00 | - | 48 | 71 | 52.13% |
| SNOW250919C00150000 | 2024-10-04 2:19PM EDT | 150.00 | 12.45 | 12.10 | 12.65 | +1.65 | +15.28% | 3 | 248 | 51.87% |
| SNOW250919C00155000 | 2024-10-04 10:24AM EDT | 155.00 | 10.49 | 11.05 | 11.45 | +0.49 | +4.90% | 1 | 161 | 51.66% |
| SNOW250919C00160000 | 2024-10-04 10:43AM EDT | 160.00 | 10.05 | 9.40 | 11.00 | +1.05 | +11.67% | 1 | 40 | 51.41% |
| SNOW250919C00165000 | 2024-10-01 2:34PM EDT | 165.00 | 8.36 | 8.60 | 9.75 | 0.00 | - | 14 | 647 | 51.01% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250919P00055000 | 2024-10-01 10:45AM EDT | 55.00 | 1.92 | 1.37 | 1.92 | 0.00 | - | 2 | 11 | 55.03% |
| SNOW250919P00060000 | 2024-09-20 12:35PM EDT | 60.00 | 2.46 | 2.26 | 2.71 | 0.00 | - | 1 | 12 | 55.46% |
| SNOW250919P00065000 | 2024-09-30 11:37AM EDT | 65.00 | 3.14 | 2.71 | 3.20 | 0.00 | - | 3 | 455 | 52.60% |
| SNOW250919P00070000 | 2024-10-02 11:44AM EDT | 70.00 | 4.75 | 3.60 | 4.60 | 0.00 | - | 1 | 7 | 52.83% |
| SNOW250919P00075000 | 2024-09-26 12:37PM EDT | 75.00 | 5.40 | 3.60 | 6.60 | 0.00 | - | 1 | 1 | 51.53% |
| SNOW250919P00080000 | 2024-09-25 1:13PM EDT | 80.00 | 6.25 | 6.25 | 6.90 | 0.00 | - | - | 4 | 51.45% |
| SNOW250919P00085000 | 2024-09-26 2:37PM EDT | 85.00 | 8.10 | 7.45 | 7.85 | 0.00 | - | 2 | 15 | 50.04% |
| SNOW250919P00090000 | 2024-09-25 1:28PM EDT | 90.00 | 9.20 | 9.15 | 10.25 | 0.00 | - | 7 | 36 | 51.53% |
| SNOW250919P00095000 | 2024-10-04 2:21PM EDT | 95.00 | 11.20 | 10.85 | 11.95 | -0.95 | -7.82% | 2 | 47 | 50.30% |
| SNOW250919P00100000 | 2024-09-12 12:16PM EDT | 100.00 | 13.65 | 12.60 | 14.15 | 0.00 | - | - | 2 | 49.96% |
| SNOW250919P00105000 | 2024-09-25 1:56PM EDT | 105.00 | 15.15 | 14.15 | 15.70 | 0.00 | - | 1 | 4 | 47.58% |
| SNOW250919P00110000 | 2024-09-24 9:37AM EDT | 110.00 | 17.86 | 16.60 | 18.10 | 0.00 | - | 1 | 11 | 46.91% |
| SNOW250919P00115000 | 2024-10-04 12:05PM EDT | 115.00 | 20.20 | 19.10 | 21.50 | -2.00 | -9.01% | 1 | 62 | 48.13% |
| SNOW250919P00120000 | 2024-10-02 12:17PM EDT | 120.00 | 25.15 | 21.95 | 24.05 | 0.00 | - | 32 | 34 | 46.97% |
| SNOW250919P00135000 | 2024-09-23 9:30AM EDT | 135.00 | 32.95 | 30.10 | 33.60 | 0.00 | - | - | 1 | 45.64% |
| SNOW250919P00150000 | 2024-10-02 3:44PM EDT | 150.00 | 46.30 | 41.40 | 43.30 | 0.00 | - | 3 | 34 | 41.50% |
| SNOW250919P00160000 | 2024-09-20 2:58PM EDT | 160.00 | 53.00 | 49.30 | 51.85 | 0.00 | - | 30 | 30 | 42.25% |
© 2024 Yahoo. All rights reserved.