Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EST. Market open.
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240315C00075000 | 2023-08-24 8:47AM EST | 75.00 | 82.00 | 76.95 | 78.65 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240315C00080000 | 2023-09-11 2:45PM EST | 80.00 | 94.00 | 85.75 | 87.00 | 0.00 | - | 1 | 7 | 0.00% |
| SNOW240315C00085000 | 2023-08-29 10:16AM EST | 85.00 | 72.00 | 68.65 | 70.60 | 0.00 | - | 10 | 8 | 0.00% |
| SNOW240315C00090000 | 2023-10-23 11:55AM EST | 90.00 | 64.15 | 80.25 | 81.90 | 0.00 | - | 1 | 28 | 0.00% |
| SNOW240315C00095000 | 2023-10-03 2:03PM EST | 95.00 | 59.65 | 51.55 | 52.75 | 0.00 | - | 1 | 45 | 0.00% |
| SNOW240315C00100000 | 2023-11-24 10:30AM EST | 100.00 | 72.79 | 92.70 | 93.50 | 0.00 | - | 1 | 63 | 82.69% |
| SNOW240315C00105000 | 2023-11-15 10:25AM EST | 105.00 | 66.55 | 87.70 | 88.50 | 0.00 | - | 1 | 64 | 77.37% |
| SNOW240315C00110000 | 2023-12-06 9:51AM EST | 110.00 | 81.42 | 83.25 | 84.35 | 0.00 | - | 7 | 57 | 78.69% |
| SNOW240315C00115000 | 2023-11-07 2:31PM EST | 115.00 | 50.35 | 74.05 | 75.75 | 0.00 | - | 6 | 68 | 0.00% |
| SNOW240315C00120000 | 2023-11-30 2:03PM EST | 120.00 | 70.00 | 73.35 | 74.55 | 0.00 | - | 5 | 143 | 69.60% |
| SNOW240315C00125000 | 2023-11-28 12:04PM EST | 125.00 | 50.70 | 68.35 | 69.75 | 0.00 | - | 1 | 107 | 65.43% |
| SNOW240315C00130000 | 2023-11-15 1:28PM EST | 130.00 | 41.80 | 63.95 | 65.05 | 0.00 | - | 1 | 111 | 63.51% |
| SNOW240315C00135000 | 2023-12-08 12:51PM EST | 135.00 | 58.65 | 59.60 | 59.95 | +12.50 | +27.09% | 2 | 657 | 60.33% |
| SNOW240315C00140000 | 2023-12-06 12:19PM EST | 140.00 | 53.45 | 55.10 | 55.65 | 0.00 | - | 2 | 287 | 58.72% |
| SNOW240315C00145000 | 2023-12-04 9:30AM EST | 145.00 | 44.62 | 50.70 | 51.05 | 0.00 | - | 5 | 589 | 56.27% |
| SNOW240315C00150000 | 2023-12-08 11:45AM EST | 150.00 | 45.50 | 46.50 | 46.70 | +1.70 | +3.88% | 4 | 673 | 54.55% |
| SNOW240315C00155000 | 2023-12-07 3:41PM EST | 155.00 | 39.80 | 42.30 | 42.65 | 0.00 | - | 3 | 357 | 53.05% |
| SNOW240315C00160000 | 2023-12-04 9:39AM EST | 160.00 | 36.65 | 38.30 | 38.65 | 0.00 | - | 4 | 644 | 51.58% |
| SNOW240315C00165000 | 2023-12-07 1:24PM EST | 165.00 | 31.53 | 34.55 | 34.85 | 0.00 | - | 3 | 524 | 50.43% |
| SNOW240315C00170000 | 2023-12-08 11:58AM EST | 170.00 | 30.65 | 30.95 | 31.15 | +2.58 | +9.19% | 22 | 938 | 49.48% |
| SNOW240315C00175000 | 2023-12-08 10:33AM EST | 175.00 | 26.85 | 27.55 | 27.90 | +0.57 | +2.17% | 1 | 741 | 48.90% |
| SNOW240315C00180000 | 2023-12-08 2:11PM EST | 180.00 | 24.50 | 24.35 | 24.60 | +1.70 | +7.46% | 14 | 587 | 47.64% |
| SNOW240315C00185000 | 2023-12-08 10:12AM EST | 185.00 | 20.90 | 21.25 | 21.75 | +1.48 | +7.62% | 28 | 506 | 47.09% |
| SNOW240315C00190000 | 2023-12-08 2:11PM EST | 190.00 | 18.90 | 18.85 | 19.00 | +1.99 | +11.77% | 137 | 1,000 | 46.26% |
| SNOW240315C00195000 | 2023-12-08 1:50PM EST | 195.00 | 16.11 | 16.35 | 16.55 | +1.26 | +8.48% | 49 | 339 | 45.66% |
| SNOW240315C00200000 | 2023-12-08 2:11PM EST | 200.00 | 14.28 | 14.25 | 14.35 | +0.93 | +6.97% | 160 | 1,152 | 45.17% |
| SNOW240315C00210000 | 2023-12-08 1:20PM EST | 210.00 | 10.35 | 10.50 | 10.65 | +0.69 | +7.14% | 28 | 1,876 | 44.43% |
| SNOW240315C00220000 | 2023-12-08 2:15PM EST | 220.00 | 7.75 | 7.70 | 7.85 | +0.94 | +13.80% | 17 | 847 | 44.12% |
| SNOW240315C00230000 | 2023-12-08 1:26PM EST | 230.00 | 5.42 | 5.55 | 5.70 | +0.52 | +10.61% | 219 | 384 | 43.86% |
| SNOW240315C00240000 | 2023-12-08 12:59PM EST | 240.00 | 3.85 | 3.95 | 4.05 | +0.20 | +5.48% | 127 | 789 | 43.53% |
| SNOW240315C00250000 | 2023-12-08 2:04PM EST | 250.00 | 2.81 | 2.80 | 2.88 | +0.27 | +10.63% | 67 | 256 | 43.45% |
| SNOW240315C00260000 | 2023-12-07 9:36AM EST | 260.00 | 1.71 | 1.96 | 2.03 | 0.00 | - | 1 | 65 | 43.40% |
| SNOW240315C00270000 | 2023-12-08 10:20AM EST | 270.00 | 1.40 | 1.36 | 1.40 | +0.27 | +23.89% | 2 | 193 | 43.23% |
| SNOW240315C00280000 | 2023-12-08 10:44AM EST | 280.00 | 0.90 | 0.94 | 0.98 | +0.04 | +4.65% | 2 | 428 | 43.29% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240315P00075000 | 2023-11-30 9:31AM EST | 75.00 | 0.70 | 0.00 | 0.13 | 0.00 | - | 2 | 130 | 69.53% |
| SNOW240315P00080000 | 2023-11-29 2:06PM EST | 80.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 2 | 87 | 66.50% |
| SNOW240315P00085000 | 2023-12-07 2:16PM EST | 85.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 1 | 37 | 63.87% |
| SNOW240315P00090000 | 2023-12-01 3:21PM EST | 90.00 | 0.17 | 0.05 | 0.23 | 0.00 | - | 5 | 88 | 62.11% |
| SNOW240315P00095000 | 2023-12-04 12:42PM EST | 95.00 | 0.18 | 0.09 | 0.28 | 0.00 | - | 5 | 72 | 60.16% |
| SNOW240315P00100000 | 2023-12-05 10:31AM EST | 100.00 | 0.29 | 0.07 | 0.24 | 0.00 | - | 1 | 271 | 54.83% |
| SNOW240315P00105000 | 2023-12-08 9:46AM EST | 105.00 | 0.29 | 0.23 | 0.29 | -0.02 | -6.45% | 30 | 166 | 54.88% |
| SNOW240315P00110000 | 2023-12-08 9:46AM EST | 110.00 | 0.40 | 0.32 | 0.38 | -0.07 | -14.89% | 30 | 210 | 53.47% |
| SNOW240315P00115000 | 2023-12-08 1:50PM EST | 115.00 | 0.47 | 0.44 | 0.50 | -0.14 | -22.95% | 50 | 174 | 52.15% |
| SNOW240315P00120000 | 2023-12-07 12:04PM EST | 120.00 | 0.67 | 0.59 | 0.66 | -0.12 | -15.19% | 1 | 1,164 | 50.88% |
| SNOW240315P00125000 | 2023-12-07 2:47PM EST | 125.00 | 1.01 | 0.80 | 0.85 | 0.00 | - | 2 | 750 | 49.95% |
| SNOW240315P00130000 | 2023-12-08 2:11PM EST | 130.00 | 1.06 | 1.05 | 1.09 | -0.23 | -17.83% | 1 | 971 | 48.61% |
| SNOW240315P00135000 | 2023-12-08 10:55AM EST | 135.00 | 1.47 | 1.37 | 1.42 | -0.21 | -12.50% | 17 | 541 | 47.55% |
| SNOW240315P00140000 | 2023-12-08 2:11PM EST | 140.00 | 1.81 | 1.80 | 1.84 | -0.53 | -22.65% | 2 | 2,268 | 46.58% |
| SNOW240315P00145000 | 2023-12-08 11:27AM EST | 145.00 | 2.42 | 2.30 | 2.34 | -0.42 | -14.79% | 8 | 2,318 | 45.53% |
| SNOW240315P00150000 | 2023-12-08 2:03PM EST | 150.00 | 2.97 | 2.93 | 3.05 | -0.63 | -17.50% | 55 | 632 | 45.01% |
| SNOW240315P00155000 | 2023-12-08 11:17AM EST | 155.00 | 3.90 | 3.70 | 3.85 | -0.74 | -15.95% | 9 | 450 | 44.21% |
| SNOW240315P00160000 | 2023-12-08 1:55PM EST | 160.00 | 4.80 | 4.65 | 4.75 | -0.77 | -13.82% | 18 | 834 | 43.23% |
| SNOW240315P00165000 | 2023-12-08 11:43AM EST | 165.00 | 6.15 | 5.75 | 5.90 | -0.48 | -7.24% | 7 | 451 | 42.56% |
| SNOW240315P00170000 | 2023-12-08 2:15PM EST | 170.00 | 7.10 | 7.10 | 7.20 | -1.20 | -14.46% | 14 | 691 | 41.76% |
| SNOW240315P00175000 | 2023-12-08 1:26PM EST | 175.00 | 9.00 | 8.65 | 8.80 | -0.79 | -8.07% | 12 | 285 | 41.24% |
| SNOW240315P00180000 | 2023-12-08 2:14PM EST | 180.00 | 10.51 | 10.45 | 10.60 | -1.56 | -12.92% | 35 | 249 | 40.65% |
| SNOW240315P00185000 | 2023-12-08 1:20PM EST | 185.00 | 12.85 | 12.45 | 12.65 | -1.25 | -8.87% | 30 | 238 | 40.09% |
| SNOW240315P00190000 | 2023-12-08 2:11PM EST | 190.00 | 14.83 | 14.75 | 14.90 | -1.72 | -10.39% | 2 | 193 | 39.44% |
| SNOW240315P00195000 | 2023-12-08 10:02AM EST | 195.00 | 18.45 | 17.30 | 17.45 | -0.90 | -4.65% | 17 | 142 | 38.91% |
| SNOW240315P00200000 | 2023-12-08 10:24AM EST | 200.00 | 20.50 | 19.95 | 20.15 | -1.80 | -8.07% | 38 | 237 | 38.14% |
| SNOW240315P00210000 | 2023-12-08 10:25AM EST | 210.00 | 27.00 | 26.25 | 26.45 | -4.20 | -13.46% | 3 | 372 | 37.03% |
| SNOW240315P00220000 | 2023-11-30 9:37AM EST | 220.00 | 35.00 | 33.50 | 33.75 | 0.00 | - | 10 | 17 | 36.20% |
| SNOW240315P00230000 | 2023-12-06 12:11PM EST | 230.00 | 43.20 | 41.25 | 41.90 | 0.00 | - | 3 | 9 | 35.69% |
| SNOW240315P00240000 | 2023-11-30 9:37AM EST | 240.00 | 51.90 | 49.70 | 50.20 | 0.00 | - | 12 | 12 | 33.00% |
| SNOW240315P00250000 | 2023-10-11 12:12PM EST | 250.00 | 86.72 | 88.75 | 90.35 | 0.00 | - | 2 | 0 | 123.63% |
| SNOW240315P00260000 | 2023-12-04 12:00PM EST | 260.00 | 71.55 | 68.25 | 69.35 | 0.00 | - | 3 | 0 | 34.90% |
| SNOW240315P00270000 | 2023-11-27 1:00PM EST | 270.00 | 98.35 | 78.10 | 79.15 | 0.00 | - | 2 | 0 | 36.13% |
| SNOW240315P00280000 | 2023-11-27 1:00PM EST | 280.00 | 108.35 | 88.05 | 89.20 | 0.00 | - | 2 | 0 | 39.72% |
© 2023 Yahoo. All rights reserved.