Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816C00095000 | 2024-02-29 3:37PM EDT | 95.00 | 95.98 | 68.25 | 72.00 | 0.00 | - | - | 7 | 108.19% |
| SNOW240816C00105000 | 2024-03-28 12:32PM EDT | 105.00 | 61.65 | 55.35 | 57.35 | 0.00 | - | 14 | 17 | 71.84% |
| SNOW240816C00110000 | 2024-04-05 3:47PM EDT | 110.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240816C00115000 | 2024-04-23 11:16AM EDT | 115.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00120000 | 2024-04-26 9:56AM EDT | 120.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816C00125000 | 2024-04-26 10:54AM EDT | 125.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00130000 | 2024-04-23 11:16AM EDT | 130.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816C00135000 | 2024-04-25 2:30PM EDT | 135.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816C00140000 | 2024-04-29 2:46PM EDT | 140.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816C00145000 | 2024-04-29 9:39AM EDT | 145.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240816C00150000 | 2024-04-29 3:09PM EDT | 150.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW240816C00155000 | 2024-04-29 11:47AM EDT | 155.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW240816C00160000 | 2024-04-29 3:03PM EDT | 160.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| SNOW240816C00165000 | 2024-04-29 1:40PM EDT | 165.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SNOW240816C00170000 | 2024-04-29 2:13PM EDT | 170.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SNOW240816C00175000 | 2024-04-29 1:09PM EDT | 175.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SNOW240816C00180000 | 2024-04-29 12:43PM EDT | 180.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SNOW240816C00185000 | 2024-04-29 1:26PM EDT | 185.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SNOW240816C00190000 | 2024-04-29 3:56PM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| SNOW240816C00195000 | 2024-04-29 10:35AM EDT | 195.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW240816C00200000 | 2024-04-29 2:23PM EDT | 200.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| SNOW240816C00210000 | 2024-04-29 1:00PM EDT | 210.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SNOW240816C00220000 | 2024-04-29 3:32PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW240816C00230000 | 2024-04-29 2:23PM EDT | 230.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW240816C00240000 | 2024-04-29 3:11PM EDT | 240.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNOW240816C00250000 | 2024-04-29 11:58AM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW240816C00260000 | 2024-04-29 3:05PM EDT | 260.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240816C00270000 | 2024-04-29 9:43AM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816C00280000 | 2024-04-19 12:14PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNOW240816C00290000 | 2024-04-16 11:27AM EDT | 290.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| SNOW240816C00300000 | 2024-04-29 1:32PM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SNOW240816C00310000 | 2024-04-26 9:59AM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW240816C00320000 | 2024-04-19 10:46AM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816C00330000 | 2024-04-03 3:44PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240816C00340000 | 2024-04-26 12:49PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816P00075000 | 2024-04-23 2:50PM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNOW240816P00080000 | 2024-04-15 1:33PM EDT | 80.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNOW240816P00085000 | 2024-04-04 9:52AM EDT | 85.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240816P00090000 | 2024-04-04 9:52AM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNOW240816P00095000 | 2024-03-20 10:04AM EDT | 95.00 | 0.95 | 1.21 | 1.30 | 0.00 | - | 1 | 41 | 62.33% |
| SNOW240816P00100000 | 2024-04-29 11:51AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW240816P00105000 | 2024-04-29 2:37PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW240816P00110000 | 2024-04-29 10:58AM EDT | 110.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240816P00115000 | 2024-04-26 10:01AM EDT | 115.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240816P00120000 | 2024-04-26 3:27PM EDT | 120.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW240816P00125000 | 2024-04-29 3:16PM EDT | 125.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW240816P00130000 | 2024-04-29 3:16PM EDT | 130.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SNOW240816P00135000 | 2024-04-29 11:51AM EDT | 135.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SNOW240816P00140000 | 2024-04-29 11:51AM EDT | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SNOW240816P00145000 | 2024-04-26 10:01AM EDT | 145.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SNOW240816P00150000 | 2024-04-26 9:51AM EDT | 150.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SNOW240816P00155000 | 2024-04-29 2:16PM EDT | 155.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| SNOW240816P00160000 | 2024-04-29 12:27PM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNOW240816P00165000 | 2024-04-26 10:27AM EDT | 165.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240816P00170000 | 2024-04-29 12:51PM EDT | 170.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240816P00175000 | 2024-04-29 11:53AM EDT | 175.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240816P00180000 | 2024-04-23 1:21PM EDT | 180.00 | 33.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW240816P00185000 | 2024-04-23 2:15PM EDT | 185.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNOW240816P00190000 | 2024-04-26 2:36PM EDT | 190.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00195000 | 2024-04-26 10:01AM EDT | 195.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00200000 | 2024-04-25 9:48AM EDT | 200.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00210000 | 2024-04-18 9:35AM EDT | 210.00 | 61.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 220.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00230000 | 2024-03-20 3:52PM EDT | 230.00 | 67.75 | 82.65 | 87.00 | 0.00 | - | 11 | 1 | 92.11% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 240.00 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 75.09% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 250.00 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00260000 | 2024-02-28 2:36PM EDT | 260.00 | 43.80 | 96.80 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00270000 | 2024-02-27 2:24PM EDT | 270.00 | 50.10 | 106.05 | 109.70 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816P00280000 | 2024-03-06 3:33PM EDT | 280.00 | 112.80 | 124.35 | 127.85 | 0.00 | - | 24 | 0 | 77.72% |
| SNOW240816P00290000 | 2023-12-22 12:22PM EDT | 290.00 | 94.50 | 87.20 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.58 | 164.35 | 167.85 | 0.00 | - | 10 | 0 | 89.65% |
| SNOW240816P00330000 | 2024-03-06 3:29PM EDT | 330.00 | 167.65 | 174.75 | 177.80 | 0.00 | - | 14 | 0 | 93.36% |
| SNOW240816P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.12 | 185.10 | 188.40 | 0.00 | - | 7 | 0 | 98.72% |
© 2024 Yahoo. All rights reserved.