Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705C00070000 | 2024-06-12 3:59PM EDT | 70.00 | 60.55 | 71.15 | 74.10 | 0.00 | - | - | 15 | 273.44% |
| SNOW240705C00080000 | 2024-06-20 9:33AM EDT | 80.00 | 46.00 | 61.00 | 64.35 | 0.00 | - | 3 | 3 | 243.75% |
| SNOW240705C00100000 | 2024-07-01 3:52PM EDT | 100.00 | 42.50 | 41.35 | 44.45 | 0.00 | - | 3 | 3 | 188.28% |
| SNOW240705C00109000 | 2024-06-27 2:56PM EDT | 109.00 | 23.98 | 32.20 | 35.95 | 0.00 | - | - | 1 | 162.01% |
| SNOW240705C00110000 | 2024-06-28 11:59AM EDT | 110.00 | 24.67 | 30.60 | 34.20 | 0.00 | - | 5 | 5 | 211.23% |
| SNOW240705C00114000 | 2024-06-20 2:33PM EDT | 114.00 | 12.83 | 26.60 | 29.85 | 0.00 | - | - | 1 | 176.27% |
| SNOW240705C00115000 | 2024-06-27 3:19PM EDT | 115.00 | 18.20 | 25.60 | 28.85 | 0.00 | - | 8 | 32 | 171.09% |
| SNOW240705C00116000 | 2024-06-21 2:08PM EDT | 116.00 | 10.60 | 24.85 | 27.50 | 0.00 | - | 1 | 0 | 151.86% |
| SNOW240705C00117000 | 2024-07-01 10:46AM EDT | 117.00 | 22.80 | 24.35 | 26.45 | 0.00 | - | 2 | 7 | 144.92% |
| SNOW240705C00119000 | 2024-06-21 3:50PM EDT | 119.00 | 9.00 | 22.95 | 24.15 | 0.00 | - | 2 | 2 | 121.78% |
| SNOW240705C00120000 | 2024-07-01 3:56PM EDT | 120.00 | 22.90 | 21.95 | 24.85 | 0.00 | - | 13 | 42 | 128.61% |
| SNOW240705C00121000 | 2024-06-25 10:06AM EDT | 121.00 | 4.95 | 21.15 | 23.20 | 0.00 | - | - | 4 | 114.16% |
| SNOW240705C00122000 | 2024-06-28 2:25PM EDT | 122.00 | 13.70 | 20.00 | 21.25 | 0.00 | - | 10 | 33 | 70.31% |
| SNOW240705C00123000 | 2024-07-01 3:26PM EDT | 123.00 | 19.20 | 19.20 | 21.40 | 0.00 | - | 4 | 82 | 110.55% |
| SNOW240705C00124000 | 2024-07-01 2:24PM EDT | 124.00 | 17.82 | 18.35 | 20.00 | 0.00 | - | 8 | 98 | 100.88% |
| SNOW240705C00125000 | 2024-07-01 3:44PM EDT | 125.00 | 15.85 | 17.30 | 18.15 | -1.15 | -6.76% | 3 | 501 | 71.58% |
| SNOW240705C00126000 | 2024-07-02 11:56AM EDT | 126.00 | 16.75 | 16.55 | 17.10 | +0.72 | +4.49% | 5 | 284 | 75.00% |
| SNOW240705C00127000 | 2024-07-02 3:03PM EDT | 127.00 | 15.49 | 15.25 | 17.25 | -0.41 | -2.58% | 10 | 275 | 90.48% |
| SNOW240705C00128000 | 2024-07-02 1:56PM EDT | 128.00 | 14.80 | 14.35 | 15.35 | +0.75 | +5.34% | 12 | 368 | 68.65% |
| SNOW240705C00129000 | 2024-07-02 2:31PM EDT | 129.00 | 13.80 | 13.25 | 14.65 | +1.10 | +8.66% | 78 | 282 | 69.63% |
| SNOW240705C00130000 | 2024-07-02 2:52PM EDT | 130.00 | 12.50 | 12.60 | 12.90 | -0.35 | -2.72% | 152 | 993 | 55.27% |
| SNOW240705C00131000 | 2024-07-02 2:31PM EDT | 131.00 | 12.09 | 11.35 | 11.90 | +0.94 | +8.43% | 106 | 497 | 59.18% |
| SNOW240705C00132000 | 2024-07-02 2:58PM EDT | 132.00 | 10.73 | 10.35 | 10.90 | -0.37 | -3.33% | 34 | 525 | 55.13% |
| SNOW240705C00133000 | 2024-07-02 3:03PM EDT | 133.00 | 9.52 | 9.40 | 9.90 | -1.33 | -12.26% | 70 | 485 | 51.03% |
| SNOW240705C00134000 | 2024-07-02 2:44PM EDT | 134.00 | 8.74 | 8.45 | 9.50 | -0.41 | -4.48% | 16 | 829 | 65.23% |
| SNOW240705C00135000 | 2024-07-02 2:58PM EDT | 135.00 | 7.74 | 7.70 | 8.35 | -0.04 | -0.51% | 79 | 1,282 | 56.35% |
| SNOW240705C00136000 | 2024-07-02 1:46PM EDT | 136.00 | 7.43 | 6.60 | 6.95 | +0.43 | +6.14% | 32 | 507 | 40.14% |
| SNOW240705C00137000 | 2024-07-02 2:56PM EDT | 137.00 | 6.10 | 5.75 | 5.95 | -0.21 | -3.33% | 80 | 450 | 35.74% |
| SNOW240705C00138000 | 2024-07-02 3:07PM EDT | 138.00 | 4.76 | 4.85 | 5.00 | -0.73 | -13.30% | 108 | 552 | 32.57% |
| SNOW240705C00139000 | 2024-07-02 2:35PM EDT | 139.00 | 4.16 | 3.95 | 4.15 | -0.34 | -7.56% | 145 | 792 | 31.40% |
| SNOW240705C00140000 | 2024-07-02 3:06PM EDT | 140.00 | 3.02 | 2.98 | 3.30 | -0.78 | -20.53% | 1,045 | 2,366 | 29.20% |
| SNOW240705C00141000 | 2024-07-02 3:12PM EDT | 141.00 | 2.46 | 2.47 | 2.53 | -0.69 | -21.90% | 782 | 1,468 | 27.52% |
| SNOW240705C00142000 | 2024-07-02 3:07PM EDT | 142.00 | 1.75 | 1.86 | 1.92 | -0.84 | -32.43% | 1,030 | 626 | 27.30% |
| SNOW240705C00143000 | 2024-07-02 3:12PM EDT | 143.00 | 1.35 | 1.35 | 1.40 | -0.75 | -35.71% | 2,134 | 804 | 26.95% |
| SNOW240705C00144000 | 2024-07-02 3:10PM EDT | 144.00 | 1.00 | 0.94 | 1.00 | -0.60 | -37.50% | 1,401 | 574 | 27.03% |
| SNOW240705C00145000 | 2024-07-02 3:11PM EDT | 145.00 | 0.67 | 0.58 | 0.70 | -0.58 | -46.40% | 5,739 | 2,444 | 27.27% |
| SNOW240705C00146000 | 2024-07-02 3:10PM EDT | 146.00 | 0.48 | 0.44 | 0.48 | -0.49 | -50.52% | 874 | 456 | 27.59% |
| SNOW240705C00147000 | 2024-07-02 3:11PM EDT | 147.00 | 0.33 | 0.29 | 0.33 | -0.42 | -56.00% | 219 | 470 | 28.17% |
| SNOW240705C00148000 | 2024-07-02 2:50PM EDT | 148.00 | 0.21 | 0.19 | 0.23 | -0.37 | -63.79% | 256 | 317 | 28.96% |
| SNOW240705C00149000 | 2024-07-02 2:43PM EDT | 149.00 | 0.13 | 0.13 | 0.16 | -0.33 | -71.74% | 137 | 81 | 29.79% |
| SNOW240705C00150000 | 2024-07-02 3:13PM EDT | 150.00 | 0.11 | 0.09 | 0.11 | -0.22 | -66.67% | 2,723 | 1,944 | 30.47% |
| SNOW240705C00152500 | 2024-07-02 3:12PM EDT | 152.50 | 0.05 | 0.04 | 0.06 | -0.13 | -76.47% | 118 | 368 | 34.18% |
| SNOW240705C00155000 | 2024-07-02 1:37PM EDT | 155.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 257 | 683 | 38.28% |
| SNOW240705C00160000 | 2024-07-02 2:59PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 206 | 1,172 | 46.09% |
| SNOW240705C00165000 | 2024-07-02 10:15AM EDT | 165.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 61 | 342 | 54.69% |
| SNOW240705C00170000 | 2024-07-02 10:18AM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 312 | 57.81% |
| SNOW240705C00175000 | 2024-07-01 10:53AM EDT | 175.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 89 | 85.94% |
| SNOW240705C00180000 | 2024-07-01 2:57PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 34 | 87.50% |
| SNOW240705C00185000 | 2024-06-27 1:40PM EDT | 185.00 | 0.01 | 0.00 | 1.48 | 0.00 | - | 2 | 10 | 162.01% |
| SNOW240705C00190000 | 2024-07-01 1:05PM EDT | 190.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 292 | 95.31% |
| SNOW240705C00195000 | 2024-06-26 1:57PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 27 | 96.88% |
| SNOW240705C00200000 | 2024-07-01 12:32PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 219 | 115.63% |
| SNOW240705C00205000 | 2024-06-24 10:16AM EDT | 205.00 | 0.01 | 0.00 | 1.42 | 0.00 | - | 1 | 2 | 206.74% |
| SNOW240705C00210000 | 2024-06-25 11:29AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 278 | 285 | 125.00% |
| SNOW240705C00215000 | 2024-06-25 2:20PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15 | 125.00% |
| SNOW240705C00220000 | 2024-06-24 10:01AM EDT | 220.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 5 | 239.55% |
| SNOW240705C00225000 | 2024-06-25 11:08AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 156 | 137.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705P00065000 | 2024-06-25 11:25AM EDT | 65.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 436.13% |
| SNOW240705P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 2 | 277.34% |
| SNOW240705P00085000 | 2024-06-21 2:11PM EDT | 85.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 252.34% |
| SNOW240705P00090000 | 2024-06-26 12:56PM EDT | 90.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 274.61% |
| SNOW240705P00100000 | 2024-06-27 2:45PM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 105 | 230 | 148.05% |
| SNOW240705P00105000 | 2024-07-01 11:12AM EDT | 105.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 43 | 84 | 118.75% |
| SNOW240705P00108000 | 2024-07-01 3:54PM EDT | 108.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 99.22% |
| SNOW240705P00110000 | 2024-07-02 1:03PM EDT | 110.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 5 | 175 | 89.06% |
| SNOW240705P00112000 | 2024-07-01 10:16AM EDT | 112.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 5 | 5 | 119.92% |
| SNOW240705P00113000 | 2024-07-01 10:10AM EDT | 113.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 61 | 131 | 81.25% |
| SNOW240705P00114000 | 2024-07-02 2:05PM EDT | 114.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 24 | 78.13% |
| SNOW240705P00115000 | 2024-07-02 2:46PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 470 | 70.31% |
| SNOW240705P00116000 | 2024-07-02 3:02PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 109 | 68.75% |
| SNOW240705P00117000 | 2024-07-01 11:32AM EDT | 117.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 108 | 75.00% |
| SNOW240705P00118000 | 2024-07-02 2:28PM EDT | 118.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 235 | 70.31% |
| SNOW240705P00119000 | 2024-07-02 11:46AM EDT | 119.00 | 0.04 | 0.01 | 0.27 | +0.01 | +33.33% | 1 | 95 | 91.21% |
| SNOW240705P00120000 | 2024-07-02 2:04PM EDT | 120.00 | 0.06 | 0.02 | 0.05 | +0.05 | +500.00% | 15 | 669 | 71.09% |
| SNOW240705P00121000 | 2024-07-02 2:43PM EDT | 121.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 174 | 65.63% |
| SNOW240705P00122000 | 2024-07-01 3:21PM EDT | 122.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 185 | 330 | 71.09% |
| SNOW240705P00123000 | 2024-07-01 1:40PM EDT | 123.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 7 | 355 | 67.97% |
| SNOW240705P00124000 | 2024-07-02 10:53AM EDT | 124.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 290 | 56.64% |
| SNOW240705P00125000 | 2024-07-02 2:54PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 29 | 808 | 53.91% |
| SNOW240705P00126000 | 2024-07-02 11:49AM EDT | 126.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 28 | 353 | 52.34% |
| SNOW240705P00127000 | 2024-07-02 11:37AM EDT | 127.00 | 0.02 | 0.02 | 0.09 | -0.04 | -66.67% | 2 | 440 | 53.71% |
| SNOW240705P00128000 | 2024-07-02 1:47PM EDT | 128.00 | 0.02 | 0.02 | 0.11 | -0.01 | -33.33% | 17 | 329 | 51.95% |
| SNOW240705P00129000 | 2024-07-02 2:00PM EDT | 129.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 13 | 360 | 45.31% |
| SNOW240705P00130000 | 2024-07-02 3:04PM EDT | 130.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 415 | 1,379 | 42.19% |
| SNOW240705P00131000 | 2024-07-02 3:10PM EDT | 131.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 42 | 523 | 39.06% |
| SNOW240705P00132000 | 2024-07-02 2:40PM EDT | 132.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 20 | 605 | 37.50% |
| SNOW240705P00133000 | 2024-07-02 2:25PM EDT | 133.00 | 0.07 | 0.02 | 0.06 | -0.05 | -41.67% | 24 | 270 | 35.35% |
| SNOW240705P00134000 | 2024-07-02 2:04PM EDT | 134.00 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 191 | 441 | 33.01% |
| SNOW240705P00135000 | 2024-07-02 2:26PM EDT | 135.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 546 | 1,197 | 30.47% |
| SNOW240705P00136000 | 2024-07-02 3:00PM EDT | 136.00 | 0.11 | 0.09 | 0.12 | -0.12 | -52.17% | 187 | 256 | 29.59% |
| SNOW240705P00137000 | 2024-07-02 3:08PM EDT | 137.00 | 0.15 | 0.13 | 0.16 | -0.18 | -54.55% | 210 | 924 | 27.83% |
| SNOW240705P00138000 | 2024-07-02 3:10PM EDT | 138.00 | 0.22 | 0.21 | 0.24 | -0.22 | -50.00% | 587 | 877 | 26.81% |
| SNOW240705P00139000 | 2024-07-02 3:14PM EDT | 139.00 | 0.33 | 0.31 | 0.54 | -0.33 | -50.00% | 518 | 500 | 30.32% |
| SNOW240705P00140000 | 2024-07-02 3:11PM EDT | 140.00 | 0.50 | 0.50 | 0.53 | -0.40 | -44.44% | 1,430 | 1,331 | 24.90% |
| SNOW240705P00141000 | 2024-07-02 3:10PM EDT | 141.00 | 0.69 | 0.76 | 0.80 | -0.54 | -43.90% | 778 | 236 | 24.49% |
| SNOW240705P00142000 | 2024-07-02 3:13PM EDT | 142.00 | 1.15 | 1.11 | 1.17 | -0.45 | -28.13% | 656 | 454 | 24.15% |
| SNOW240705P00144000 | 2024-07-02 2:46PM EDT | 144.00 | 2.31 | 2.21 | 2.27 | -0.32 | -12.17% | 292 | 34 | 24.07% |
| SNOW240705P00145000 | 2024-07-02 1:14PM EDT | 145.00 | 3.01 | 2.83 | 3.05 | -0.31 | -9.34% | 93 | 61 | 25.56% |
| SNOW240705P00149000 | 2024-07-01 3:15PM EDT | 149.00 | 7.30 | 5.95 | 6.95 | 0.00 | - | 3 | 3 | 41.60% |
| SNOW240705P00150000 | 2024-07-02 10:22AM EDT | 150.00 | 7.48 | 6.90 | 7.95 | -1.27 | -14.51% | 13 | 16 | 45.65% |
| SNOW240705P00155000 | 2024-07-02 1:46PM EDT | 155.00 | 12.18 | 11.80 | 12.95 | -7.27 | -37.38% | 1 | 0 | 64.36% |
| SNOW240705P00160000 | 2024-07-01 3:31PM EDT | 160.00 | 18.11 | 15.65 | 17.95 | 0.00 | - | 1 | 0 | 81.15% |
| SNOW240705P00165000 | 2024-06-05 10:39AM EDT | 165.00 | 35.20 | 21.15 | 23.15 | 0.00 | - | 6 | 0 | 104.83% |
| SNOW240705P00170000 | 2024-07-01 3:48PM EDT | 170.00 | 27.93 | 25.85 | 29.75 | 0.00 | - | 5 | 0 | 103.22% |
| SNOW240705P00175000 | 2024-05-31 9:34AM EDT | 175.00 | 34.00 | 37.75 | 42.50 | 0.00 | - | 6 | 0 | 301.32% |
| SNOW240705P00180000 | 2024-06-06 12:55PM EDT | 180.00 | 46.55 | 35.60 | 39.80 | 0.00 | - | - | 0 | 121.29% |
| SNOW240705P00185000 | 2024-06-26 3:32PM EDT | 185.00 | 56.25 | 40.10 | 44.80 | 0.00 | - | 1 | 0 | 91.41% |
| SNOW240705P00190000 | 2024-06-13 12:01PM EDT | 190.00 | 63.14 | 46.05 | 49.75 | 0.00 | - | 10 | 0 | 158.79% |
| SNOW240705P00200000 | 2024-06-05 2:38PM EDT | 200.00 | 66.00 | 55.55 | 59.80 | 0.00 | - | - | 0 | 161.52% |
© 2024 Yahoo. All rights reserved.