Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719C00095000 | 2024-03-28 12:47PM EDT | 95.00 | 71.40 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 86.67% |
| SNOW240719C00100000 | 2024-04-22 11:59AM EDT | 100.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SNOW240719C00105000 | 2024-04-24 12:27PM EDT | 105.00 | 50.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719C00110000 | 2024-03-28 2:53PM EDT | 110.00 | 55.50 | 49.75 | 51.15 | 0.00 | - | 5 | 7 | 69.87% |
| SNOW240719C00115000 | 2024-04-03 3:26PM EDT | 115.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SNOW240719C00120000 | 2024-04-15 1:28PM EDT | 120.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719C00125000 | 2024-04-24 1:56PM EDT | 125.00 | 34.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW240719C00130000 | 2024-04-25 2:34PM EDT | 130.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| SNOW240719C00135000 | 2024-04-29 9:40AM EDT | 135.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| SNOW240719C00140000 | 2024-04-29 12:16PM EDT | 140.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| SNOW240719C00145000 | 2024-04-26 1:28PM EDT | 145.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 99 | 0.00% |
| SNOW240719C00150000 | 2024-04-29 3:07PM EDT | 150.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 10 | 260 | 0.00% |
| SNOW240719C00155000 | 2024-04-29 3:59PM EDT | 155.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SNOW240719C00160000 | 2024-04-29 3:44PM EDT | 160.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| SNOW240719C00165000 | 2024-04-29 3:31PM EDT | 165.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 95 | 518 | 3.13% |
| SNOW240719C00170000 | 2024-04-29 3:30PM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 25 | 860 | 3.13% |
| SNOW240719C00175000 | 2024-04-29 1:22PM EDT | 175.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SNOW240719C00180000 | 2024-04-29 3:57PM EDT | 180.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 52 | 987 | 6.25% |
| SNOW240719C00185000 | 2024-04-29 3:56PM EDT | 185.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 26 | 735 | 6.25% |
| SNOW240719C00190000 | 2024-04-29 1:30PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SNOW240719C00195000 | 2024-04-29 11:50AM EDT | 195.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 329 | 12.50% |
| SNOW240719C00200000 | 2024-04-29 3:31PM EDT | 200.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 49 | 1,905 | 12.50% |
| SNOW240719C00210000 | 2024-04-29 3:51PM EDT | 210.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW240719C00220000 | 2024-04-29 2:22PM EDT | 220.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 491 | 12.50% |
| SNOW240719C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 402 | 12.50% |
| SNOW240719C00240000 | 2024-04-29 12:48PM EDT | 240.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 280 | 25.00% |
| SNOW240719C00250000 | 2024-04-26 3:31PM EDT | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 829 | 25.00% |
| SNOW240719C00260000 | 2024-04-26 1:23PM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SNOW240719C00270000 | 2024-04-26 10:04AM EDT | 270.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 1,336 | 25.00% |
| SNOW240719C00280000 | 2024-04-24 12:06PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 477 | 25.00% |
| SNOW240719C00290000 | 2024-04-10 3:44PM EDT | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| SNOW240719C00300000 | 2024-04-25 9:49AM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240719C00310000 | 2024-04-19 12:10PM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| SNOW240719C00320000 | 2024-04-23 3:19PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| SNOW240719C00330000 | 2024-04-22 10:32AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 25.00% |
| SNOW240719C00340000 | 2024-04-29 9:48AM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719P00075000 | 2024-04-23 9:59AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| SNOW240719P00080000 | 2024-04-18 1:22PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SNOW240719P00085000 | 2024-04-24 3:24PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SNOW240719P00090000 | 2024-04-15 2:55PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| SNOW240719P00095000 | 2024-04-26 12:15PM EDT | 95.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| SNOW240719P00100000 | 2024-04-26 11:10AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW240719P00105000 | 2024-04-26 3:57PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 26 | 261 | 12.50% |
| SNOW240719P00110000 | 2024-04-29 11:24AM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 12.50% |
| SNOW240719P00115000 | 2024-04-29 12:30PM EDT | 115.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 12.50% |
| SNOW240719P00120000 | 2024-04-29 1:26PM EDT | 120.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 12.50% |
| SNOW240719P00125000 | 2024-04-25 2:59PM EDT | 125.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 7 | 147 | 12.50% |
| SNOW240719P00130000 | 2024-04-29 2:36PM EDT | 130.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SNOW240719P00135000 | 2024-04-29 3:28PM EDT | 135.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNOW240719P00140000 | 2024-04-29 1:01PM EDT | 140.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SNOW240719P00145000 | 2024-04-29 11:02AM EDT | 145.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SNOW240719P00150000 | 2024-04-29 10:04AM EDT | 150.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 904 | 3.13% |
| SNOW240719P00155000 | 2024-04-29 11:28AM EDT | 155.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 9 | 1,780 | 0.78% |
| SNOW240719P00160000 | 2024-04-29 3:42PM EDT | 160.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SNOW240719P00165000 | 2024-04-29 2:11PM EDT | 165.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 451 | 0.00% |
| SNOW240719P00170000 | 2024-04-29 2:17PM EDT | 170.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00175000 | 2024-04-22 9:30AM EDT | 175.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SNOW240719P00180000 | 2024-04-29 3:28PM EDT | 180.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 640 | 0.00% |
| SNOW240719P00185000 | 2024-04-29 1:46PM EDT | 185.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240719P00190000 | 2024-04-26 3:04PM EDT | 190.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 0.00% |
| SNOW240719P00195000 | 2024-04-29 1:46PM EDT | 195.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240719P00200000 | 2024-04-22 9:51AM EDT | 200.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| SNOW240719P00210000 | 2024-04-24 12:16PM EDT | 210.00 | 58.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00220000 | 2024-04-08 12:20PM EDT | 220.00 | 65.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SNOW240719P00230000 | 2024-04-19 11:56AM EDT | 230.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00240000 | 2024-03-04 4:45PM EDT | 240.00 | 64.05 | 85.10 | 88.40 | 0.00 | - | 7 | 7 | 76.83% |
| SNOW240719P00250000 | 2024-03-07 4:58PM EDT | 250.00 | 82.10 | 94.50 | 97.70 | 0.00 | - | 2 | 0 | 77.78% |
| SNOW240719P00260000 | 2024-02-29 12:20PM EDT | 260.00 | 75.66 | 95.85 | 100.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00270000 | 2024-02-29 4:26PM EDT | 270.00 | 82.15 | 106.20 | 109.65 | 0.00 | - | - | 0 | 0.00% |
| SNOW240719P00280000 | 2024-03-05 1:33PM EDT | 280.00 | 110.40 | 126.80 | 130.55 | 0.00 | - | 1 | 0 | 104.88% |
| SNOW240719P00290000 | 2024-03-06 10:45AM EDT | 290.00 | 121.10 | 133.80 | 137.45 | 0.00 | - | 1 | 0 | 90.60% |
| SNOW240719P00300000 | 2024-02-29 10:48AM EDT | 300.00 | 115.00 | 136.30 | 139.70 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00310000 | 2024-02-26 1:01PM EDT | 310.00 | 82.20 | 148.80 | 152.45 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.62 | 164.60 | 167.90 | 0.00 | - | 6 | 0 | 105.02% |
| SNOW240719P00330000 | 2024-03-08 2:38PM EDT | 330.00 | 167.95 | 174.50 | 177.60 | 0.00 | - | 3 | 0 | 106.71% |
| SNOW240719P00340000 | 2024-03-04 4:38PM EDT | 340.00 | 161.29 | 185.10 | 188.55 | 0.00 | - | 4 | 0 | 114.99% |
© 2024 Yahoo. All rights reserved.