Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00055000 | 2024-10-07 2:49PM EDT | 55.00 | 64.37 | 65.35 | 66.05 | 0.00 | - | 1 | 3 | 73.69% |
| SNOW260116C00060000 | 2024-10-03 3:58PM EDT | 60.00 | 57.70 | 61.45 | 62.30 | 0.00 | - | 1 | 30 | 71.58% |
| SNOW260116C00065000 | 2024-09-30 3:55PM EDT | 65.00 | 58.18 | 57.65 | 58.45 | 0.00 | - | 1 | 97 | 69.21% |
| SNOW260116C00070000 | 2024-10-07 10:30AM EDT | 70.00 | 54.00 | 54.00 | 56.00 | 0.00 | - | 4 | 51 | 69.23% |
| SNOW260116C00075000 | 2024-10-07 12:03PM EDT | 75.00 | 50.35 | 50.45 | 51.00 | 0.00 | - | 1 | 66 | 65.02% |
| SNOW260116C00080000 | 2024-10-04 12:24PM EDT | 80.00 | 47.10 | 47.15 | 47.60 | -0.42 | -0.88% | 1 | 126 | 63.53% |
| SNOW260116C00085000 | 2024-09-27 2:52PM EDT | 85.00 | 44.00 | 43.95 | 48.55 | 0.00 | - | 2 | 31 | 67.61% |
| SNOW260116C00090000 | 2024-10-02 2:16PM EDT | 90.00 | 37.53 | 40.90 | 41.60 | 0.00 | - | 1 | 87 | 61.27% |
| SNOW260116C00095000 | 2024-10-07 1:08PM EDT | 95.00 | 38.70 | 38.05 | 38.45 | 0.00 | - | 1 | 66 | 59.90% |
| SNOW260116C00100000 | 2024-10-07 12:16PM EDT | 100.00 | 35.32 | 35.35 | 35.95 | 0.00 | - | 6 | 539 | 59.21% |
| SNOW260116C00105000 | 2024-10-07 9:57AM EDT | 105.00 | 32.45 | 32.80 | 35.70 | 0.00 | - | 1 | 45 | 60.84% |
| SNOW260116C00110000 | 2024-10-04 1:53PM EDT | 110.00 | 30.53 | 30.40 | 30.80 | +0.10 | +0.33% | 5 | 237 | 57.37% |
| SNOW260116C00115000 | 2024-10-07 3:23PM EDT | 115.00 | 29.55 | 28.15 | 30.05 | +1.63 | +5.84% | 1 | 209 | 58.20% |
| SNOW260116C00120000 | 2024-10-08 10:49AM EDT | 120.00 | 26.30 | 26.05 | 27.30 | -0.20 | -0.75% | 1 | 1,057 | 56.90% |
| SNOW260116C00125000 | 2024-10-07 3:25PM EDT | 125.00 | 23.75 | 24.05 | 24.65 | 0.00 | - | 1 | 980 | 55.60% |
| SNOW260116C00130000 | 2024-10-08 9:39AM EDT | 130.00 | 22.20 | 22.30 | 22.75 | -0.67 | -2.93% | 3 | 756 | 55.08% |
| SNOW260116C00135000 | 2024-10-04 1:38PM EDT | 135.00 | 20.40 | 20.60 | 20.95 | 0.00 | - | 11 | 236 | 54.50% |
| SNOW260116C00140000 | 2024-10-04 11:09AM EDT | 140.00 | 19.31 | 19.00 | 19.35 | 0.00 | - | 2 | 470 | 54.03% |
| SNOW260116C00145000 | 2024-10-07 10:53AM EDT | 145.00 | 17.75 | 17.55 | 18.15 | 0.00 | - | 5 | 166 | 53.90% |
| SNOW260116C00150000 | 2024-10-07 3:20PM EDT | 150.00 | 15.99 | 16.20 | 17.95 | 0.00 | - | 73 | 1,015 | 54.68% |
| SNOW260116C00155000 | 2024-10-07 11:05AM EDT | 155.00 | 14.95 | 14.95 | 16.20 | 0.00 | - | 13 | 324 | 53.87% |
| SNOW260116C00160000 | 2024-10-07 12:58PM EDT | 160.00 | 14.00 | 13.70 | 14.00 | 0.00 | - | 2 | 959 | 52.43% |
| SNOW260116C00165000 | 2024-10-07 11:43AM EDT | 165.00 | 12.45 | 12.70 | 14.80 | 0.00 | - | 3 | 333 | 54.13% |
| SNOW260116C00170000 | 2024-10-07 3:45PM EDT | 170.00 | 11.60 | 11.70 | 11.95 | 0.00 | - | 429 | 2,373 | 51.95% |
| SNOW260116C00175000 | 2024-10-02 1:51PM EDT | 175.00 | 9.60 | 10.80 | 11.40 | 0.00 | - | 2 | 604 | 52.11% |
| SNOW260116C00180000 | 2024-10-08 10:42AM EDT | 180.00 | 10.10 | 9.95 | 10.25 | +1.28 | +14.51% | 1 | 4,018 | 51.54% |
| SNOW260116C00185000 | 2024-10-07 10:36AM EDT | 185.00 | 9.40 | 9.15 | 9.45 | 0.00 | - | 1 | 341 | 51.27% |
| SNOW260116C00190000 | 2024-10-08 9:30AM EDT | 190.00 | 8.35 | 8.50 | 9.40 | -0.15 | -1.76% | 2 | 444 | 51.92% |
| SNOW260116C00195000 | 2024-10-07 3:20PM EDT | 195.00 | 7.85 | 7.80 | 8.15 | 0.00 | - | 5 | 729 | 51.00% |
| SNOW260116C00200000 | 2024-10-07 1:58PM EDT | 200.00 | 7.26 | 7.15 | 7.55 | -0.03 | -0.41% | 1 | 1,468 | 50.79% |
| SNOW260116C00210000 | 2024-10-03 2:08PM EDT | 210.00 | 5.65 | 6.20 | 6.50 | 0.00 | - | 21 | 730 | 50.68% |
| SNOW260116C00220000 | 2024-10-07 11:01AM EDT | 220.00 | 5.37 | 5.30 | 6.75 | 0.00 | - | 8 | 1,141 | 52.05% |
| SNOW260116C00230000 | 2024-10-07 10:49AM EDT | 230.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 1 | 820 | 50.31% |
| SNOW260116C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 4.25 | 4.00 | 4.20 | 0.00 | - | 60 | 535 | 50.31% |
| SNOW260116C00250000 | 2024-10-08 10:43AM EDT | 250.00 | 3.50 | 3.45 | 3.70 | -0.02 | -0.57% | 1 | 4,217 | 50.28% |
| SNOW260116C00260000 | 2024-10-04 12:35PM EDT | 260.00 | 3.35 | 3.05 | 3.20 | 0.00 | - | 102 | 420 | 50.27% |
| SNOW260116C00270000 | 2024-10-04 3:20PM EDT | 270.00 | 2.83 | 2.67 | 2.80 | 0.00 | - | 107 | 387 | 50.26% |
| SNOW260116C00280000 | 2024-10-04 3:40PM EDT | 280.00 | 2.50 | 2.33 | 2.47 | 0.00 | - | 48 | 653 | 50.26% |
| SNOW260116C00290000 | 2024-10-07 10:53AM EDT | 290.00 | 2.17 | 2.06 | 2.20 | 0.00 | - | 3 | 107 | 50.35% |
| SNOW260116C00300000 | 2024-10-07 3:36PM EDT | 300.00 | 1.89 | 1.81 | 1.97 | +0.04 | +2.16% | 3 | 1,452 | 50.43% |
| SNOW260116C00310000 | 2024-10-04 3:57PM EDT | 310.00 | 1.76 | 1.62 | 1.76 | 0.00 | - | 11 | 178 | 50.56% |
| SNOW260116C00320000 | 2024-10-07 1:40PM EDT | 320.00 | 1.46 | 1.43 | 1.56 | -0.03 | -2.01% | 2 | 554 | 50.56% |
| SNOW260116C00330000 | 2024-10-03 1:10PM EDT | 330.00 | 1.14 | 1.28 | 1.41 | 0.00 | - | 3 | 580 | 50.71% |
| SNOW260116C00340000 | 2024-10-07 3:27PM EDT | 340.00 | 1.17 | 1.14 | 1.27 | 0.00 | - | 106 | 1,761 | 50.79% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00055000 | 2024-10-07 2:58PM EDT | 55.00 | 2.71 | 2.51 | 2.64 | 0.00 | - | 1 | 34 | 53.56% |
| SNOW260116P00060000 | 2024-10-04 1:30PM EDT | 60.00 | 3.40 | 3.30 | 3.45 | 0.00 | - | 3 | 101 | 52.49% |
| SNOW260116P00065000 | 2024-10-02 12:20PM EDT | 65.00 | 4.90 | 4.25 | 4.40 | 0.00 | - | 1 | 308 | 51.51% |
| SNOW260116P00070000 | 2024-10-02 1:17PM EDT | 70.00 | 6.20 | 5.30 | 5.50 | 0.00 | - | 5 | 150 | 50.48% |
| SNOW260116P00075000 | 2024-10-04 10:28AM EDT | 75.00 | 7.08 | 6.55 | 6.75 | 0.00 | - | 1 | 778 | 49.92% |
| SNOW260116P00080000 | 2024-10-04 3:10PM EDT | 80.00 | 8.22 | 7.95 | 8.45 | 0.00 | - | 10 | 611 | 49.87% |
| SNOW260116P00085000 | 2024-10-02 3:06PM EDT | 85.00 | 10.71 | 9.55 | 9.75 | 0.00 | - | 55 | 420 | 48.20% |
| SNOW260116P00090000 | 2024-10-07 3:20PM EDT | 90.00 | 11.80 | 11.25 | 11.60 | 0.00 | - | 73 | 4,966 | 47.64% |
| SNOW260116P00095000 | 2024-10-07 9:30AM EDT | 95.00 | 13.35 | 13.20 | 15.90 | 0.00 | - | 2 | 657 | 52.42% |
| SNOW260116P00100000 | 2024-10-04 12:28PM EDT | 100.00 | 15.38 | 15.05 | 16.30 | 0.00 | - | 2 | 2,725 | 47.62% |
| SNOW260116P00105000 | 2024-10-03 10:23AM EDT | 105.00 | 19.70 | 17.55 | 18.95 | 0.00 | - | 1 | 314 | 47.65% |
| SNOW260116P00110000 | 2024-10-07 10:33AM EDT | 110.00 | 20.20 | 19.95 | 20.25 | 0.00 | - | 1 | 1,571 | 44.54% |
| SNOW260116P00115000 | 2024-10-02 11:12AM EDT | 115.00 | 24.60 | 20.35 | 23.05 | 0.00 | - | 5 | 810 | 44.26% |
| SNOW260116P00120000 | 2024-10-07 2:39PM EDT | 120.00 | 25.29 | 25.25 | 25.60 | 0.00 | - | 1 | 4,518 | 43.18% |
| SNOW260116P00125000 | 2024-10-04 10:25AM EDT | 125.00 | 29.13 | 28.15 | 30.45 | 0.00 | - | 20 | 990 | 46.28% |
| SNOW260116P00130000 | 2024-10-03 3:43PM EDT | 130.00 | 33.70 | 31.10 | 31.55 | 0.00 | - | 12 | 2,036 | 41.80% |
| SNOW260116P00135000 | 2024-10-04 10:16AM EDT | 135.00 | 36.14 | 33.45 | 35.25 | 0.00 | - | 1 | 436 | 42.10% |
| SNOW260116P00140000 | 2024-10-04 1:29PM EDT | 140.00 | 38.70 | 36.20 | 38.10 | 0.00 | - | 3 | 703 | 40.46% |
| SNOW260116P00145000 | 2024-10-04 12:42PM EDT | 145.00 | 41.70 | 40.20 | 41.55 | +0.75 | +1.83% | 1 | 1,417 | 39.73% |
| SNOW260116P00150000 | 2024-10-07 10:02AM EDT | 150.00 | 45.20 | 43.25 | 45.15 | 0.00 | - | 15 | 2,308 | 39.03% |
| SNOW260116P00155000 | 2024-08-30 2:25PM EDT | 155.00 | 49.85 | 48.60 | 51.15 | 0.00 | - | 20 | 299 | 43.18% |
| SNOW260116P00160000 | 2024-09-30 11:51AM EDT | 160.00 | 52.95 | 52.05 | 52.75 | -0.55 | -1.03% | 1 | 497 | 37.67% |
| SNOW260116P00165000 | 2024-10-03 2:29PM EDT | 165.00 | 59.53 | 54.80 | 56.65 | 0.00 | - | 3 | 95 | 36.81% |
| SNOW260116P00170000 | 2024-10-04 3:47PM EDT | 170.00 | 59.80 | 59.85 | 60.75 | 0.00 | - | 3 | 288 | 36.16% |
| SNOW260116P00175000 | 2024-09-24 11:55AM EDT | 175.00 | 66.02 | 62.50 | 64.85 | 0.00 | - | 1 | 613 | 35.21% |
| SNOW260116P00180000 | 2024-10-07 11:01AM EDT | 180.00 | 68.99 | 68.70 | 69.35 | 0.00 | - | 5 | 257 | 35.14% |
| SNOW260116P00185000 | 2024-09-11 11:30AM EDT | 185.00 | 77.30 | 71.80 | 74.05 | 0.00 | - | 1 | 31 | 35.52% |
| SNOW260116P00190000 | 2024-09-23 10:19AM EDT | 190.00 | 80.31 | 76.40 | 79.10 | 0.00 | - | 5 | 49 | 36.95% |
| SNOW260116P00195000 | 2024-09-13 10:45AM EDT | 195.00 | 81.00 | 80.30 | 82.75 | 0.00 | - | 8 | 31 | 33.22% |
| SNOW260116P00200000 | 2024-10-07 2:48PM EDT | 200.00 | 86.83 | 85.35 | 87.00 | -1.17 | -1.33% | 1 | 380 | 30.71% |
| SNOW260116P00210000 | 2024-09-23 1:30PM EDT | 210.00 | 97.00 | 95.75 | 98.05 | 0.00 | - | 2 | 109 | 37.66% |
| SNOW260116P00220000 | 2024-08-23 9:52AM EDT | 220.00 | 106.00 | 106.55 | 113.25 | 0.00 | - | 50 | 86 | 55.69% |
| SNOW260116P00230000 | 2024-10-04 12:16PM EDT | 230.00 | 115.80 | 114.05 | 117.95 | 0.00 | - | 3 | 6 | 41.08% |
| SNOW260116P00240000 | 2024-06-03 2:08PM EDT | 240.00 | 103.47 | 96.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116P00250000 | 2024-08-12 11:23AM EDT | 250.00 | 128.00 | 135.85 | 140.65 | 0.00 | - | 5 | 0 | 54.39% |
| SNOW260116P00260000 | 2024-06-14 11:07AM EDT | 260.00 | 134.00 | 120.00 | 128.90 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW260116P00300000 | 2024-06-04 10:45AM EDT | 300.00 | 161.30 | 153.20 | 161.95 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 0.00% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW260116P00330000 | 2024-05-29 10:04AM EDT | 330.00 | 181.32 | 190.00 | 200.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNOW260116P00340000 | 2024-10-07 2:39PM EDT | 340.00 | 225.90 | 221.55 | 229.95 | 0.00 | - | 1 | 0 | 64.85% |
© 2024 Yahoo. All rights reserved.