Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00095000 | 2023-10-24 12:16PM EDT | 95.00 | 61.60 | 76.75 | 78.55 | 0.00 | - | 1 | 3 | 362.72% |
| SNOW240517C00100000 | 2024-04-23 10:04AM EDT | 100.00 | 52.20 | 56.55 | 59.45 | 0.00 | - | 10 | 30 | 118.26% |
| SNOW240517C00105000 | 2024-03-26 9:49AM EDT | 105.00 | 53.88 | 45.15 | 47.55 | 0.00 | - | 8 | 5 | 0.00% |
| SNOW240517C00110000 | 2024-04-16 9:55AM EDT | 110.00 | 40.46 | 46.60 | 49.30 | 0.00 | - | 4 | 24 | 95.12% |
| SNOW240517C00115000 | 2024-03-11 11:01AM EDT | 115.00 | 48.69 | 37.90 | 39.80 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW240517C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 39.00 | 36.80 | 38.80 | 0.00 | - | 2 | 179 | 70.46% |
| SNOW240517C00125000 | 2024-04-29 10:39AM EDT | 125.00 | 33.86 | 31.80 | 34.15 | 0.00 | - | 4 | 5 | 66.75% |
| SNOW240517C00130000 | 2024-04-29 10:42AM EDT | 130.00 | 29.10 | 26.85 | 29.15 | 0.00 | - | 2 | 108 | 58.11% |
| SNOW240517C00134000 | 2024-04-25 1:59PM EDT | 134.00 | 20.80 | 23.50 | 25.05 | 0.00 | - | - | 1 | 56.10% |
| SNOW240517C00135000 | 2024-04-29 2:58PM EDT | 135.00 | 24.30 | 23.10 | 24.20 | 0.00 | - | 1 | 149 | 60.23% |
| SNOW240517C00139000 | 2024-04-22 9:35AM EDT | 139.00 | 11.75 | 18.95 | 20.60 | 0.00 | - | - | 1 | 53.52% |
| SNOW240517C00140000 | 2024-04-29 12:36PM EDT | 140.00 | 19.72 | 18.70 | 19.35 | 0.00 | - | 9 | 188 | 54.52% |
| SNOW240517C00141000 | 2024-04-25 2:34PM EDT | 141.00 | 14.50 | 17.30 | 18.85 | 0.00 | - | - | 23 | 52.91% |
| SNOW240517C00142000 | 2024-04-25 2:34PM EDT | 142.00 | 13.75 | 17.25 | 17.75 | 0.00 | - | - | 29 | 55.38% |
| SNOW240517C00143000 | 2024-04-29 2:28PM EDT | 143.00 | 16.95 | 16.35 | 17.20 | 0.00 | - | 8 | 15 | 55.88% |
| SNOW240517C00144000 | 2024-04-29 2:28PM EDT | 144.00 | 16.10 | 15.15 | 16.10 | 0.00 | - | 1 | 8 | 51.94% |
| SNOW240517C00145000 | 2024-04-29 3:59PM EDT | 145.00 | 14.95 | 14.30 | 15.45 | 0.00 | - | 8 | 253 | 51.98% |
| SNOW240517C00146000 | 2024-04-29 3:59PM EDT | 146.00 | 14.15 | 13.65 | 14.50 | 0.00 | - | 14 | 93 | 51.37% |
| SNOW240517C00147000 | 2024-04-25 3:58PM EDT | 147.00 | 10.15 | 12.55 | 13.55 | 0.00 | - | - | 110 | 53.06% |
| SNOW240517C00148000 | 2024-04-26 1:55PM EDT | 148.00 | 13.45 | 11.50 | 12.65 | 0.00 | - | 67 | 86 | 51.27% |
| SNOW240517C00149000 | 2024-04-26 3:14PM EDT | 149.00 | 12.30 | 11.30 | 12.25 | 0.00 | - | 37 | 130 | 53.54% |
| SNOW240517C00150000 | 2024-04-30 10:17AM EDT | 150.00 | 11.00 | 10.65 | 11.00 | +0.25 | +2.33% | 12 | 446 | 48.68% |
| SNOW240517C00152500 | 2024-04-29 3:46PM EDT | 152.50 | 9.15 | 9.20 | 9.45 | 0.00 | - | 31 | 726 | 48.77% |
| SNOW240517C00155000 | 2024-04-30 10:21AM EDT | 155.00 | 7.86 | 7.75 | 7.85 | +0.26 | +3.42% | 12 | 1,323 | 47.40% |
| SNOW240517C00157500 | 2024-04-29 3:58PM EDT | 157.50 | 6.65 | 6.30 | 6.55 | 0.00 | - | 513 | 611 | 47.18% |
| SNOW240517C00160000 | 2024-04-30 10:16AM EDT | 160.00 | 5.45 | 5.30 | 5.50 | +0.05 | +0.93% | 44 | 3,762 | 47.68% |
| SNOW240517C00162500 | 2024-04-30 10:03AM EDT | 162.50 | 4.05 | 4.25 | 4.40 | -0.20 | -4.71% | 10 | 468 | 46.77% |
| SNOW240517C00165000 | 2024-04-30 10:10AM EDT | 165.00 | 3.30 | 3.35 | 3.55 | -0.30 | -8.33% | 21 | 2,524 | 46.64% |
| SNOW240517C00167500 | 2024-04-30 9:44AM EDT | 167.50 | 2.92 | 2.59 | 2.86 | +0.02 | +0.69% | 2 | 541 | 46.78% |
| SNOW240517C00170000 | 2024-04-30 10:23AM EDT | 170.00 | 2.29 | 2.17 | 2.34 | -0.03 | -1.29% | 178 | 3,645 | 47.41% |
| SNOW240517C00172500 | 2024-04-29 3:36PM EDT | 172.50 | 1.72 | 1.65 | 1.81 | 0.00 | - | 41 | 210 | 47.05% |
| SNOW240517C00175000 | 2024-04-30 10:19AM EDT | 175.00 | 1.46 | 1.32 | 1.42 | -0.03 | -2.01% | 522 | 2,793 | 47.14% |
| SNOW240517C00180000 | 2024-04-30 10:21AM EDT | 180.00 | 0.87 | 0.84 | 0.92 | -0.05 | -5.32% | 133 | 3,072 | 48.36% |
| SNOW240517C00185000 | 2024-04-30 10:17AM EDT | 185.00 | 0.53 | 0.51 | 0.54 | -0.02 | -3.64% | 132 | 2,433 | 48.49% |
| SNOW240517C00190000 | 2024-04-30 9:43AM EDT | 190.00 | 0.36 | 0.31 | 0.39 | +0.01 | +2.86% | 26 | 3,075 | 50.88% |
| SNOW240517C00195000 | 2024-04-29 3:44PM EDT | 195.00 | 0.25 | 0.13 | 0.32 | 0.00 | - | 20 | 1,544 | 50.98% |
| SNOW240517C00200000 | 2024-04-29 3:42PM EDT | 200.00 | 0.15 | 0.10 | 0.20 | -0.02 | -10.53% | 1 | 9,394 | 52.34% |
| SNOW240517C00205000 | 2024-04-29 3:32PM EDT | 205.00 | 0.19 | 0.05 | 0.21 | 0.00 | - | 4 | 10 | 55.66% |
| SNOW240517C00210000 | 2024-04-29 2:11PM EDT | 210.00 | 0.10 | 0.06 | 0.10 | +0.02 | +33.33% | 1 | 3,044 | 56.06% |
| SNOW240517C00215000 | 2024-04-24 9:46AM EDT | 215.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | - | 1 | 60.94% |
| SNOW240517C00220000 | 2024-04-29 3:23PM EDT | 220.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 33 | 4,558 | 61.52% |
| SNOW240517C00230000 | 2024-04-29 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 7,051 | 62.50% |
| SNOW240517C00240000 | 2024-04-30 9:47AM EDT | 240.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 3,544 | 50.00% |
| SNOW240517C00250000 | 2024-04-29 2:42PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,886 | 68.75% |
| SNOW240517C00260000 | 2024-04-29 1:56PM EDT | 260.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 2,554 | 84.77% |
| SNOW240517C00270000 | 2024-04-29 11:36AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 475 | 50.00% |
| SNOW240517C00280000 | 2024-04-24 10:05AM EDT | 280.00 | 0.19 | 0.00 | 0.18 | 0.00 | - | 10 | 430 | 102.93% |
| SNOW240517C00290000 | 2024-04-26 1:50PM EDT | 290.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 185 | 102.73% |
| SNOW240517C00300000 | 2024-04-16 1:56PM EDT | 300.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 820 | 99.61% |
| SNOW240517C00310000 | 2024-04-10 10:12AM EDT | 310.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 103.91% |
| SNOW240517C00320000 | 2024-04-29 1:39PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 103.91% |
| SNOW240517C00330000 | 2024-04-04 12:05PM EDT | 330.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 2 | 1,293 | 126.76% |
| SNOW240517C00340000 | 2024-04-04 2:22PM EDT | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 449 | 111.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00075000 | 2024-03-22 2:22PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 135.94% |
| SNOW240517P00080000 | 2024-04-08 1:05PM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 125.00% |
| SNOW240517P00085000 | 2024-03-13 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 42 | 118.75% |
| SNOW240517P00090000 | 2024-04-26 10:02AM EDT | 90.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 2 | 65 | 97.66% |
| SNOW240517P00095000 | 2024-04-19 11:58AM EDT | 95.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 4 | 200 | 87.50% |
| SNOW240517P00100000 | 2024-04-26 10:12AM EDT | 100.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 1 | 806 | 84.38% |
| SNOW240517P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 4 | 232 | 78.91% |
| SNOW240517P00110000 | 2024-04-29 2:16PM EDT | 110.00 | 0.08 | 0.03 | 0.20 | 0.00 | - | 5 | 339 | 74.41% |
| SNOW240517P00115000 | 2024-04-29 2:19PM EDT | 115.00 | 0.08 | 0.03 | 0.18 | 0.00 | - | 7 | 332 | 65.33% |
| SNOW240517P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 0.30 | 0.05 | 0.21 | +0.17 | +130.77% | 1 | 719 | 59.38% |
| SNOW240517P00125000 | 2024-04-29 1:23PM EDT | 125.00 | 0.14 | 0.11 | 0.22 | 0.00 | - | 35 | 636 | 53.52% |
| SNOW240517P00130000 | 2024-04-30 10:15AM EDT | 130.00 | 0.26 | 0.21 | 0.30 | -0.03 | -10.34% | 9 | 1,129 | 50.93% |
| SNOW240517P00134000 | 2024-04-29 2:53PM EDT | 134.00 | 0.45 | 0.38 | 0.43 | 0.00 | - | 93 | 81 | 47.75% |
| SNOW240517P00135000 | 2024-04-30 10:17AM EDT | 135.00 | 0.45 | 0.44 | 0.48 | -0.08 | -15.09% | 13 | 1,722 | 47.17% |
| SNOW240517P00136000 | 2024-04-29 12:01PM EDT | 136.00 | 0.52 | 0.51 | 0.55 | 0.00 | - | 17 | 40 | 46.88% |
| SNOW240517P00137000 | 2024-04-29 2:53PM EDT | 137.00 | 0.64 | 0.49 | 0.60 | 0.00 | - | 6 | 70 | 46.05% |
| SNOW240517P00138000 | 2024-04-30 10:08AM EDT | 138.00 | 0.70 | 0.63 | 0.70 | -0.01 | -1.41% | 25 | 59 | 46.00% |
| SNOW240517P00139000 | 2024-04-30 10:08AM EDT | 139.00 | 0.80 | 0.75 | 0.79 | +0.08 | +11.11% | 46 | 186 | 45.61% |
| SNOW240517P00140000 | 2024-04-30 10:16AM EDT | 140.00 | 0.86 | 0.81 | 0.89 | -0.15 | -14.85% | 203 | 2,387 | 45.22% |
| SNOW240517P00141000 | 2024-04-30 10:08AM EDT | 141.00 | 1.03 | 0.89 | 0.97 | -0.02 | -1.90% | 1 | 118 | 44.39% |
| SNOW240517P00142000 | 2024-04-30 10:08AM EDT | 142.00 | 1.17 | 1.08 | 1.14 | +0.07 | +6.36% | 51 | 129 | 44.63% |
| SNOW240517P00143000 | 2024-04-29 2:53PM EDT | 143.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 7 | 76 | 45.12% |
| SNOW240517P00144000 | 2024-04-29 2:53PM EDT | 144.00 | 1.50 | 1.20 | 1.42 | +0.04 | +2.74% | 1 | 264 | 43.75% |
| SNOW240517P00145000 | 2024-04-30 9:32AM EDT | 145.00 | 1.70 | 1.45 | 1.63 | -0.12 | -6.59% | 1 | 2,313 | 43.85% |
| SNOW240517P00146000 | 2024-04-29 3:24PM EDT | 146.00 | 2.13 | 1.71 | 1.93 | 0.00 | - | 73 | 148 | 44.61% |
| SNOW240517P00147000 | 2024-04-29 3:46PM EDT | 147.00 | 2.28 | 2.00 | 2.08 | 0.00 | - | 8 | 62 | 43.68% |
| SNOW240517P00148000 | 2024-04-29 10:12AM EDT | 148.00 | 2.38 | 2.16 | 2.31 | 0.00 | - | 5 | 91 | 43.34% |
| SNOW240517P00149000 | 2024-04-29 2:02PM EDT | 149.00 | 2.31 | 2.43 | 2.61 | 0.00 | - | 17 | 219 | 43.45% |
| SNOW240517P00150000 | 2024-04-30 9:58AM EDT | 150.00 | 2.97 | 2.71 | 2.88 | -0.16 | -5.11% | 18 | 2,726 | 43.09% |
| SNOW240517P00152500 | 2024-04-30 9:59AM EDT | 152.50 | 3.85 | 3.60 | 3.75 | -0.15 | -3.75% | 25 | 296 | 42.94% |
| SNOW240517P00155000 | 2024-04-30 10:20AM EDT | 155.00 | 4.55 | 4.55 | 4.70 | -0.35 | -7.14% | 112 | 2,926 | 42.21% |
| SNOW240517P00157500 | 2024-04-30 10:20AM EDT | 157.50 | 5.75 | 5.80 | 6.00 | -0.40 | -6.50% | 108 | 479 | 42.81% |
| SNOW240517P00160000 | 2024-04-30 10:22AM EDT | 160.00 | 7.25 | 7.15 | 7.40 | -0.10 | -1.36% | 84 | 3,286 | 42.93% |
| SNOW240517P00162500 | 2024-04-30 10:06AM EDT | 162.50 | 8.90 | 8.55 | 9.25 | +0.80 | +9.88% | 16 | 143 | 45.22% |
| SNOW240517P00165000 | 2024-04-30 9:50AM EDT | 165.00 | 10.50 | 10.10 | 10.65 | -0.16 | -1.50% | 23 | 1,644 | 43.04% |
| SNOW240517P00170000 | 2024-04-30 9:45AM EDT | 170.00 | 13.65 | 13.90 | 14.40 | +0.05 | +0.37% | 16 | 693 | 42.77% |
| SNOW240517P00172500 | 2024-04-29 9:30AM EDT | 172.50 | 15.50 | 14.80 | 16.20 | 0.00 | - | 1 | 1 | 39.84% |
| SNOW240517P00175000 | 2024-04-30 10:07AM EDT | 175.00 | 18.55 | 17.95 | 18.95 | +1.09 | +6.24% | 1 | 1,164 | 46.83% |
| SNOW240517P00180000 | 2024-04-29 11:49AM EDT | 180.00 | 22.10 | 22.35 | 22.90 | 0.00 | - | 6 | 684 | 38.01% |
| SNOW240517P00185000 | 2024-04-26 2:40PM EDT | 185.00 | 27.97 | 27.05 | 27.95 | 0.00 | - | 21 | 1,187 | 45.22% |
| SNOW240517P00190000 | 2024-04-24 1:13PM EDT | 190.00 | 31.90 | 31.65 | 33.90 | -4.73 | -12.91% | 1 | 201 | 68.12% |
| SNOW240517P00195000 | 2024-04-17 2:29PM EDT | 195.00 | 42.50 | 36.60 | 38.85 | 0.00 | - | 187 | 2 | 73.83% |
| SNOW240517P00200000 | 2024-04-25 2:51PM EDT | 200.00 | 48.55 | 41.45 | 43.75 | 0.00 | - | 67 | 1,151 | 78.32% |
| SNOW240517P00210000 | 2024-04-25 2:51PM EDT | 210.00 | 58.55 | 51.45 | 53.75 | 0.00 | - | 67 | 17 | 51.76% |
| SNOW240517P00220000 | 2024-03-25 3:01PM EDT | 220.00 | 63.50 | 64.35 | 67.10 | 0.00 | - | 1 | 0 | 128.93% |
| SNOW240517P00230000 | 2024-04-24 2:55PM EDT | 230.00 | 77.45 | 71.50 | 73.35 | 0.00 | - | 1 | 1 | 100.88% |
| SNOW240517P00240000 | 2024-03-01 11:11AM EDT | 240.00 | 50.27 | 76.50 | 79.65 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240517P00250000 | 2024-04-26 2:33PM EDT | 250.00 | 92.35 | 91.45 | 93.60 | 0.00 | - | 15 | 0 | 123.97% |
| SNOW240517P00260000 | 2024-02-28 2:02PM EDT | 260.00 | 37.95 | 96.20 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240517P00270000 | 2024-03-06 3:44PM EDT | 270.00 | 103.50 | 115.05 | 117.50 | 0.00 | - | 7 | 0 | 185.25% |
| SNOW240517P00280000 | 2024-03-06 3:48PM EDT | 280.00 | 117.15 | 125.10 | 127.50 | 0.00 | - | 12 | 0 | 193.90% |
| SNOW240517P00290000 | 2024-02-20 11:06AM EDT | 290.00 | 72.85 | 129.70 | 134.05 | 0.00 | - | 1 | 0 | 164.11% |
| SNOW240517P00300000 | 2024-02-26 2:46PM EDT | 300.00 | 70.66 | 138.80 | 142.40 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240517P00310000 | 2024-02-28 4:48PM EDT | 310.00 | 81.43 | 146.85 | 149.20 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240517P00320000 | 2024-03-06 3:48PM EDT | 320.00 | 152.75 | 165.25 | 167.40 | 0.00 | - | 13 | 0 | 223.78% |
| SNOW240517P00330000 | 2024-03-01 4:51PM EDT | 330.00 | 143.05 | 166.05 | 169.85 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240517P00340000 | 2024-02-28 3:56PM EDT | 340.00 | 108.57 | 176.00 | 179.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.