Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00110000 | 2024-03-27 9:44AM EDT | 110.00 | 50.35 | 44.75 | 48.65 | 0.00 | - | 3 | 3 | 285.55% |
| SNOW240503C00120000 | 2024-05-01 11:04AM EDT | 120.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240503C00130000 | 2024-05-01 3:59PM EDT | 130.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503C00135000 | 2024-04-26 2:11PM EDT | 135.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240503C00140000 | 2024-04-26 3:18PM EDT | 140.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240503C00141000 | 2024-04-22 12:52PM EDT | 141.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240503C00143000 | 2024-04-22 1:39PM EDT | 143.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW240503C00144000 | 2024-04-26 9:30AM EDT | 144.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240503C00145000 | 2024-04-30 1:20PM EDT | 145.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503C00146000 | 2024-04-29 3:21PM EDT | 146.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503C00147000 | 2024-04-26 3:55PM EDT | 147.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240503C00148000 | 2024-05-01 10:25AM EDT | 148.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240503C00149000 | 2024-04-30 12:01PM EDT | 149.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240503C00150000 | 2024-05-01 3:35PM EDT | 150.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SNOW240503C00152500 | 2024-05-01 3:59PM EDT | 152.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| SNOW240503C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| SNOW240503C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5,237 | 0 | 3.13% |
| SNOW240503C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,262 | 0 | 6.25% |
| SNOW240503C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 983 | 0 | 12.50% |
| SNOW240503C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5,372 | 0 | 12.50% |
| SNOW240503C00167500 | 2024-05-01 3:53PM EDT | 167.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 25.00% |
| SNOW240503C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 25.00% |
| SNOW240503C00172500 | 2024-05-01 3:54PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| SNOW240503C00175000 | 2024-05-01 3:45PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| SNOW240503C00177500 | 2024-05-01 1:44PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SNOW240503C00180000 | 2024-05-01 3:39PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| SNOW240503C00182500 | 2024-04-30 3:35PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| SNOW240503C00185000 | 2024-04-30 3:46PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,360 | 0 | 50.00% |
| SNOW240503C00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNOW240503C00190000 | 2024-04-30 1:22PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNOW240503C00195000 | 2024-04-29 1:05PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| SNOW240503C00200000 | 2024-05-01 2:34PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNOW240503C00205000 | 2024-04-29 3:54PM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240503C00210000 | 2024-05-01 11:27AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SNOW240503C00215000 | 2024-04-24 11:17AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240503C00220000 | 2024-04-15 10:07AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNOW240503C00225000 | 2024-03-28 2:17PM EDT | 225.00 | 0.33 | 0.00 | 0.19 | 0.00 | - | 5 | 5 | 210.94% |
| SNOW240503C00230000 | 2024-04-12 3:29PM EDT | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNOW240503C00235000 | 2024-04-12 3:29PM EDT | 235.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SNOW240503C00240000 | 2024-04-01 3:43PM EDT | 240.00 | 0.12 | 0.00 | 4.25 | 0.00 | - | 10 | 10 | 413.09% |
| SNOW240503C00245000 | 2024-04-05 9:54AM EDT | 245.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SNOW240503C00250000 | 2024-03-27 12:04PM EDT | 250.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 260.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00080000 | 2024-04-19 11:46AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240503P00100000 | 2024-04-19 2:36PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNOW240503P00110000 | 2024-04-19 3:51PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240503P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240503P00116000 | 2024-04-23 1:12PM EDT | 116.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240503P00119000 | 2024-04-25 11:52AM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240503P00120000 | 2024-04-30 12:05PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SNOW240503P00121000 | 2024-04-25 10:11AM EDT | 121.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240503P00122000 | 2024-04-26 3:54PM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240503P00123000 | 2024-04-25 12:37PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240503P00125000 | 2024-05-01 1:53PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SNOW240503P00126000 | 2024-04-29 9:36AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SNOW240503P00127000 | 2024-04-26 1:09PM EDT | 127.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| SNOW240503P00128000 | 2024-04-30 1:44PM EDT | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNOW240503P00129000 | 2024-05-01 3:17PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SNOW240503P00130000 | 2024-05-01 3:13PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SNOW240503P00131000 | 2024-05-01 3:13PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SNOW240503P00132000 | 2024-04-26 3:54PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SNOW240503P00133000 | 2024-04-26 12:17PM EDT | 133.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNOW240503P00134000 | 2024-04-25 3:59PM EDT | 134.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240503P00135000 | 2024-05-01 9:30AM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SNOW240503P00136000 | 2024-04-25 12:57PM EDT | 136.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| SNOW240503P00137000 | 2024-05-01 1:52PM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240503P00138000 | 2024-05-01 9:30AM EDT | 138.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240503P00139000 | 2024-05-01 9:35AM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240503P00140000 | 2024-05-01 3:43PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| SNOW240503P00141000 | 2024-05-01 2:54PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| SNOW240503P00142000 | 2024-05-01 12:01PM EDT | 142.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240503P00143000 | 2024-05-01 3:54PM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240503P00144000 | 2024-05-01 3:18PM EDT | 144.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SNOW240503P00145000 | 2024-05-01 3:45PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| SNOW240503P00146000 | 2024-05-01 12:05PM EDT | 146.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240503P00147000 | 2024-05-01 3:35PM EDT | 147.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| SNOW240503P00148000 | 2024-05-01 3:53PM EDT | 148.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| SNOW240503P00149000 | 2024-05-01 3:18PM EDT | 149.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SNOW240503P00150000 | 2024-05-01 3:55PM EDT | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 12.50% |
| SNOW240503P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 6.25% |
| SNOW240503P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,382 | 0 | 3.13% |
| SNOW240503P00157500 | 2024-05-01 3:55PM EDT | 157.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 0.00% |
| SNOW240503P00160000 | 2024-05-01 3:57PM EDT | 160.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| SNOW240503P00162500 | 2024-05-01 3:30PM EDT | 162.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SNOW240503P00165000 | 2024-05-01 2:50PM EDT | 165.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| SNOW240503P00167500 | 2024-05-01 2:39PM EDT | 167.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240503P00170000 | 2024-05-01 3:02PM EDT | 170.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW240503P00172500 | 2024-04-26 1:56PM EDT | 172.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503P00175000 | 2024-04-29 10:12AM EDT | 175.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503P00180000 | 2024-04-18 9:34AM EDT | 180.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240503P00185000 | 2024-05-01 3:49PM EDT | 185.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240503P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 33.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240503P00195000 | 2024-03-28 1:24PM EDT | 195.00 | 32.51 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.