Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621C00075000 | 2024-03-04 10:52AM EDT | 75.00 | 107.45 | 78.20 | 80.50 | 0.00 | - | 6 | 20 | 180.65% |
| SNOW240621C00080000 | 2024-04-17 12:07PM EDT | 80.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SNOW240621C00085000 | 2024-02-07 4:48PM EDT | 85.00 | 134.77 | 77.60 | 80.90 | 0.00 | - | 2 | 33 | 230.97% |
| SNOW240621C00090000 | 2024-04-18 2:05PM EDT | 90.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SNOW240621C00095000 | 2024-03-27 3:54PM EDT | 95.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| SNOW240621C00100000 | 2024-04-16 11:08AM EDT | 100.00 | 52.54 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| SNOW240621C00105000 | 2024-03-04 11:43AM EDT | 105.00 | 75.52 | 50.00 | 50.80 | 0.00 | - | 1 | 59 | 117.44% |
| SNOW240621C00110000 | 2024-04-10 2:46PM EDT | 110.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SNOW240621C00115000 | 2024-04-11 12:55PM EDT | 115.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SNOW240621C00120000 | 2024-04-22 3:49PM EDT | 120.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 0.00% |
| SNOW240621C00125000 | 2024-04-22 2:01PM EDT | 125.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 0.00% |
| SNOW240621C00130000 | 2024-04-22 3:58PM EDT | 130.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 102 | 323 | 0.00% |
| SNOW240621C00135000 | 2024-04-22 9:57AM EDT | 135.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| SNOW240621C00140000 | 2024-04-22 3:58PM EDT | 140.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 14 | 366 | 0.00% |
| SNOW240621C00145000 | 2024-04-22 3:17PM EDT | 145.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 98 | 394 | 0.00% |
| SNOW240621C00150000 | 2024-04-22 2:59PM EDT | 150.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 95 | 962 | 1.56% |
| SNOW240621C00155000 | 2024-04-22 3:06PM EDT | 155.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 104 | 795 | 3.13% |
| SNOW240621C00160000 | 2024-04-22 3:43PM EDT | 160.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 521 | 4,339 | 6.25% |
| SNOW240621C00165000 | 2024-04-22 3:56PM EDT | 165.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 119 | 3,072 | 6.25% |
| SNOW240621C00170000 | 2024-04-22 3:55PM EDT | 170.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 220 | 1,538 | 6.25% |
| SNOW240621C00175000 | 2024-04-22 3:26PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 65 | 1,551 | 12.50% |
| SNOW240621C00180000 | 2024-04-22 3:06PM EDT | 180.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 52 | 2,447 | 12.50% |
| SNOW240621C00185000 | 2024-04-22 3:50PM EDT | 185.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 351 | 3,220 | 12.50% |
| SNOW240621C00190000 | 2024-04-22 2:45PM EDT | 190.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 58 | 2,694 | 12.50% |
| SNOW240621C00195000 | 2024-04-22 3:32PM EDT | 195.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 6 | 1,091 | 12.50% |
| SNOW240621C00200000 | 2024-04-22 3:45PM EDT | 200.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 285 | 6,039 | 12.50% |
| SNOW240621C00210000 | 2024-04-22 3:50PM EDT | 210.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 62 | 5,609 | 12.50% |
| SNOW240621C00220000 | 2024-04-22 3:40PM EDT | 220.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 323 | 2,054 | 25.00% |
| SNOW240621C00230000 | 2024-04-22 2:40PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 1,428 | 25.00% |
| SNOW240621C00240000 | 2024-04-22 3:02PM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 144 | 1,744 | 25.00% |
| SNOW240621C00250000 | 2024-04-22 3:39PM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 25.00% |
| SNOW240621C00260000 | 2024-04-22 3:04PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 2,406 | 25.00% |
| SNOW240621C00270000 | 2024-04-22 9:30AM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 470 | 25.00% |
| SNOW240621C00280000 | 2024-04-19 2:36PM EDT | 280.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 25.00% |
| SNOW240621C00290000 | 2024-04-22 3:57PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 1,291 | 25.00% |
| SNOW240621C00300000 | 2024-04-22 2:24PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 775 | 25.00% |
| SNOW240621C00310000 | 2024-04-19 3:44PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 880 | 25.00% |
| SNOW240621C00320000 | 2024-04-10 1:47PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| SNOW240621C00330000 | 2024-04-19 12:29PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 50.00% |
| SNOW240621C00340000 | 2024-04-22 3:57PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 265 | 1,093 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621P00075000 | 2024-04-17 2:11PM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 819 | 25.00% |
| SNOW240621P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 25.00% |
| SNOW240621P00085000 | 2024-04-19 11:05AM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 41 | 169 | 25.00% |
| SNOW240621P00090000 | 2024-04-15 10:11AM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| SNOW240621P00095000 | 2024-04-19 2:17PM EDT | 95.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 25.00% |
| SNOW240621P00100000 | 2024-04-22 12:29PM EDT | 100.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 566 | 25.00% |
| SNOW240621P00105000 | 2024-04-19 2:42PM EDT | 105.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 328 | 12.50% |
| SNOW240621P00110000 | 2024-04-22 1:48PM EDT | 110.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 46 | 734 | 12.50% |
| SNOW240621P00115000 | 2024-04-22 3:31PM EDT | 115.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 19 | 620 | 12.50% |
| SNOW240621P00120000 | 2024-04-22 3:06PM EDT | 120.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 11 | 3,905 | 12.50% |
| SNOW240621P00125000 | 2024-04-22 2:51PM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,022 | 6.25% |
| SNOW240621P00130000 | 2024-04-22 3:54PM EDT | 130.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 47 | 1,093 | 6.25% |
| SNOW240621P00135000 | 2024-04-22 3:59PM EDT | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 30 | 734 | 6.25% |
| SNOW240621P00140000 | 2024-04-22 3:54PM EDT | 140.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 45 | 5,169 | 3.13% |
| SNOW240621P00145000 | 2024-04-22 3:21PM EDT | 145.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 32 | 1,041 | 0.78% |
| SNOW240621P00150000 | 2024-04-22 3:59PM EDT | 150.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 54 | 2,431 | 0.00% |
| SNOW240621P00155000 | 2024-04-22 3:20PM EDT | 155.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 33 | 1,361 | 0.00% |
| SNOW240621P00160000 | 2024-04-22 11:39AM EDT | 160.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,361 | 0.00% |
| SNOW240621P00165000 | 2024-04-22 3:33PM EDT | 165.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 3 | 1,587 | 0.00% |
| SNOW240621P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 34 | 2,364 | 0.00% |
| SNOW240621P00175000 | 2024-04-22 3:17PM EDT | 175.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,099 | 0.00% |
| SNOW240621P00180000 | 2024-04-22 3:09PM EDT | 180.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,703 | 0.00% |
| SNOW240621P00185000 | 2024-04-22 2:11PM EDT | 185.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 9 | 879 | 0.00% |
| SNOW240621P00190000 | 2024-04-22 3:58PM EDT | 190.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 28 | 623 | 0.00% |
| SNOW240621P00195000 | 2024-04-15 1:42PM EDT | 195.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 6 | 1,372 | 0.00% |
| SNOW240621P00200000 | 2024-04-19 12:12PM EDT | 200.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 891 | 0.00% |
| SNOW240621P00210000 | 2024-04-19 3:14PM EDT | 210.00 | 64.75 | 0.00 | 0.00 | 0.00 | - | 2 | 917 | 0.00% |
| SNOW240621P00220000 | 2024-04-19 3:59PM EDT | 220.00 | 74.46 | 0.00 | 0.00 | 0.00 | - | 1 | 898 | 0.00% |
| SNOW240621P00230000 | 2024-04-22 3:22PM EDT | 230.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1,480 | 401 | 0.00% |
| SNOW240621P00240000 | 2024-03-01 2:36PM EDT | 240.00 | 54.87 | 76.45 | 79.50 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240621P00250000 | 2024-03-11 3:03PM EDT | 250.00 | 87.95 | 95.60 | 98.25 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00260000 | 2024-04-22 3:04PM EDT | 260.00 | 112.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240621P00270000 | 2024-03-01 4:20PM EDT | 270.00 | 82.50 | 106.00 | 109.95 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240621P00280000 | 2024-01-22 2:04PM EDT | 280.00 | 81.30 | 67.20 | 68.80 | 0.00 | - | 40 | 46 | 0.00% |
| SNOW240621P00290000 | 2023-12-11 2:23PM EDT | 290.00 | 95.00 | 97.45 | 100.20 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00300000 | 2024-02-29 4:08PM EDT | 300.00 | 112.09 | 136.25 | 139.90 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00310000 | 2024-02-23 10:54AM EDT | 310.00 | 82.37 | 148.60 | 152.60 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240621P00320000 | 2024-03-04 3:40PM EDT | 320.00 | 142.48 | 165.20 | 168.50 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00330000 | 2024-03-06 4:42PM EDT | 330.00 | 163.61 | 174.80 | 177.30 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240621P00340000 | 2024-03-06 4:42PM EDT | 340.00 | 173.63 | 184.80 | 187.45 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.