Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240802C00100000 | 2024-06-28 2:35PM EDT | 100.00 | 36.05 | 42.50 | 43.95 | 0.00 | - | 1 | 3 | 78.61% |
| SNOW240802C00105000 | 2024-06-26 1:16PM EDT | 105.00 | 26.73 | 37.50 | 38.90 | 0.00 | - | 1 | 1 | 69.17% |
| SNOW240802C00115000 | 2024-06-28 11:24AM EDT | 115.00 | 20.68 | 27.70 | 29.25 | 0.00 | - | 2 | 2 | 56.64% |
| SNOW240802C00120000 | 2024-07-02 1:12PM EDT | 120.00 | 23.50 | 23.35 | 24.40 | +1.50 | +6.82% | 1 | 20 | 52.98% |
| SNOW240802C00125000 | 2024-07-02 1:25PM EDT | 125.00 | 19.05 | 18.60 | 19.25 | +0.30 | +1.60% | 3 | 130 | 47.66% |
| SNOW240802C00130000 | 2024-07-02 1:19PM EDT | 130.00 | 15.00 | 14.70 | 15.25 | +0.72 | +5.04% | 25 | 160 | 46.19% |
| SNOW240802C00135000 | 2024-07-02 12:33PM EDT | 135.00 | 10.80 | 10.30 | 11.70 | -0.22 | -2.00% | 25 | 212 | 45.11% |
| SNOW240802C00140000 | 2024-07-02 3:06PM EDT | 140.00 | 7.80 | 7.75 | 8.15 | -0.65 | -7.69% | 74 | 395 | 41.11% |
| SNOW240802C00145000 | 2024-07-02 3:06PM EDT | 145.00 | 5.50 | 5.40 | 5.65 | -0.50 | -8.33% | 75 | 598 | 40.37% |
| SNOW240802C00150000 | 2024-07-02 3:14PM EDT | 150.00 | 3.75 | 3.55 | 3.80 | -0.30 | -7.41% | 254 | 843 | 40.15% |
| SNOW240802C00155000 | 2024-07-02 3:22PM EDT | 155.00 | 2.45 | 2.08 | 2.45 | -0.22 | -8.24% | 51 | 192 | 39.94% |
| SNOW240802C00160000 | 2024-07-02 2:59PM EDT | 160.00 | 1.52 | 1.45 | 1.56 | -0.24 | -13.64% | 53 | 624 | 40.16% |
| SNOW240802C00165000 | 2024-07-02 2:30PM EDT | 165.00 | 1.02 | 0.74 | 1.01 | -0.18 | -15.00% | 15 | 36 | 40.87% |
| SNOW240802C00170000 | 2024-07-02 1:26PM EDT | 170.00 | 0.60 | 0.43 | 0.68 | -0.10 | -14.29% | 7 | 31 | 42.07% |
| SNOW240802C00175000 | 2024-07-02 12:39PM EDT | 175.00 | 0.40 | 0.26 | 0.60 | -0.10 | -20.00% | 9 | 14 | 45.75% |
| SNOW240802C00190000 | 2024-07-02 10:27AM EDT | 190.00 | 0.14 | 0.01 | 0.20 | -0.02 | -12.50% | 11 | 31 | 48.63% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240802P00090000 | 2024-06-24 2:25PM EDT | 90.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | - | 5 | 77.25% |
| SNOW240802P00095000 | 2024-06-24 2:10PM EDT | 95.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | - | 5 | 69.53% |
| SNOW240802P00100000 | 2024-06-25 1:19PM EDT | 100.00 | 0.31 | 0.00 | 0.46 | 0.00 | - | 1 | 21 | 62.21% |
| SNOW240802P00105000 | 2024-07-01 12:57PM EDT | 105.00 | 0.16 | 0.01 | 0.49 | 0.00 | - | 10 | 56 | 55.57% |
| SNOW240802P00110000 | 2024-07-02 11:40AM EDT | 110.00 | 0.13 | 0.02 | 0.55 | -0.10 | -43.48% | 10 | 99 | 56.45% |
| SNOW240802P00115000 | 2024-07-02 3:21PM EDT | 115.00 | 0.28 | 0.16 | 0.43 | -0.13 | -31.71% | 107 | 83 | 45.95% |
| SNOW240802P00120000 | 2024-07-02 11:40AM EDT | 120.00 | 0.48 | 0.31 | 0.82 | -0.10 | -17.24% | 38 | 86 | 45.09% |
| SNOW240802P00125000 | 2024-07-02 3:21PM EDT | 125.00 | 0.90 | 0.63 | 0.91 | -0.14 | -13.46% | 37 | 101 | 37.99% |
| SNOW240802P00130000 | 2024-07-02 2:28PM EDT | 130.00 | 1.60 | 1.53 | 1.76 | -0.21 | -11.60% | 20 | 144 | 37.67% |
| SNOW240802P00135000 | 2024-07-02 12:05PM EDT | 135.00 | 2.98 | 2.46 | 3.00 | -0.24 | -7.45% | 23 | 39 | 36.67% |
| SNOW240802P00140000 | 2024-07-02 12:05PM EDT | 140.00 | 4.97 | 4.50 | 4.90 | -0.33 | -6.23% | 4 | 134 | 36.27% |
| SNOW240802P00145000 | 2024-07-02 2:09PM EDT | 145.00 | 7.35 | 7.05 | 7.90 | -0.80 | -9.82% | 2 | 14 | 38.59% |
| SNOW240802P00150000 | 2024-07-02 2:28PM EDT | 150.00 | 10.15 | 9.85 | 10.80 | -14.96 | -59.58% | 2 | 2 | 36.62% |
| SNOW240802P00160000 | 2024-07-01 1:22PM EDT | 160.00 | 19.74 | 17.35 | 19.00 | 0.00 | - | 1 | 1 | 39.16% |
| SNOW240802P00165000 | 2024-06-20 10:09AM EDT | 165.00 | 39.00 | 22.05 | 23.85 | 0.00 | - | - | 0 | 44.07% |
| SNOW240802P00170000 | 2024-06-18 9:36AM EDT | 170.00 | 40.00 | 27.10 | 28.40 | 0.00 | - | 6 | 0 | 44.48% |
| SNOW240802P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 54.81 | 46.60 | 48.45 | 0.00 | - | 3 | 0 | 64.50% |
| SNOW240802P00195000 | 2024-06-21 10:16AM EDT | 195.00 | 69.55 | 51.55 | 53.60 | 0.00 | - | 1 | 0 | 71.22% |
© 2024 Yahoo. All rights reserved.