Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00080000 | 2024-03-25 12:09PM EDT | 80.00 | 80.50 | 76.25 | 78.10 | 0.00 | - | 1 | 1 | 60.99% |
| SNOW240920C00100000 | 2024-04-23 3:24PM EDT | 100.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240920C00105000 | 2024-04-02 9:34AM EDT | 105.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00110000 | 2024-04-04 12:19PM EDT | 110.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00115000 | 2024-04-24 2:11PM EDT | 115.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240920C00120000 | 2024-04-22 12:54PM EDT | 120.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240920C00125000 | 2024-04-22 12:03PM EDT | 125.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920C00130000 | 2024-04-26 12:55PM EDT | 130.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920C00135000 | 2024-04-25 1:04PM EDT | 135.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNOW240920C00140000 | 2024-04-26 10:08AM EDT | 140.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920C00145000 | 2024-04-26 10:18AM EDT | 145.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW240920C00150000 | 2024-04-26 2:18PM EDT | 150.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240920C00155000 | 2024-04-29 3:47PM EDT | 155.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920C00160000 | 2024-04-26 2:50PM EDT | 160.00 | 20.27 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.78% |
| SNOW240920C00165000 | 2024-04-29 3:01PM EDT | 165.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SNOW240920C00170000 | 2024-04-29 12:19PM EDT | 170.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SNOW240920C00175000 | 2024-04-29 3:25PM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SNOW240920C00180000 | 2024-04-29 2:16PM EDT | 180.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW240920C00185000 | 2024-04-29 12:02PM EDT | 185.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SNOW240920C00190000 | 2024-04-29 12:40PM EDT | 190.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SNOW240920C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SNOW240920C00200000 | 2024-04-29 2:43PM EDT | 200.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SNOW240920C00210000 | 2024-04-29 3:15PM EDT | 210.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW240920C00220000 | 2024-04-29 12:35PM EDT | 220.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW240920C00230000 | 2024-04-29 3:06PM EDT | 230.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SNOW240920C00240000 | 2024-04-29 12:48PM EDT | 240.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW240920C00250000 | 2024-04-29 3:33PM EDT | 250.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW240920C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920C00270000 | 2024-04-29 2:07PM EDT | 270.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920C00280000 | 2024-04-29 9:40AM EDT | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920C00290000 | 2024-04-15 3:05PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920C00300000 | 2024-04-29 11:31AM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SNOW240920C00310000 | 2024-04-26 12:36PM EDT | 310.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SNOW240920C00320000 | 2024-04-26 12:00PM EDT | 320.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920C00330000 | 2024-03-22 2:56PM EDT | 330.00 | 0.56 | 0.08 | 0.49 | 0.00 | - | 33 | 216 | 51.71% |
| SNOW240920C00340000 | 2024-04-29 10:17AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00080000 | 2024-04-03 11:55AM EDT | 80.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00085000 | 2024-04-29 11:18AM EDT | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00090000 | 2024-04-29 11:20AM EDT | 90.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNOW240920P00095000 | 2024-04-29 11:18AM EDT | 95.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920P00100000 | 2024-04-29 11:08AM EDT | 100.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920P00105000 | 2024-04-23 11:56AM EDT | 105.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SNOW240920P00110000 | 2024-04-25 3:47PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW240920P00115000 | 2024-04-29 1:18PM EDT | 115.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW240920P00120000 | 2024-04-29 2:54PM EDT | 120.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW240920P00125000 | 2024-04-29 11:51AM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SNOW240920P00130000 | 2024-04-29 10:36AM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW240920P00135000 | 2024-04-23 2:49PM EDT | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNOW240920P00140000 | 2024-04-29 1:52PM EDT | 140.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SNOW240920P00145000 | 2024-04-29 10:36AM EDT | 145.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SNOW240920P00150000 | 2024-04-29 9:33AM EDT | 150.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| SNOW240920P00155000 | 2024-04-29 10:20AM EDT | 155.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| SNOW240920P00160000 | 2024-04-29 2:03PM EDT | 160.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SNOW240920P00165000 | 2024-04-29 2:46PM EDT | 165.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| SNOW240920P00170000 | 2024-04-29 12:51PM EDT | 170.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW240920P00180000 | 2024-04-26 3:04PM EDT | 180.00 | 31.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240920P00185000 | 2024-04-29 3:50PM EDT | 185.00 | 35.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00190000 | 2024-04-26 3:13PM EDT | 190.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240920P00195000 | 2024-04-29 1:54PM EDT | 195.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00200000 | 2024-04-29 2:16PM EDT | 200.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240920P00210000 | 2024-04-15 12:55PM EDT | 210.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 220.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00230000 | 2024-03-06 1:58PM EDT | 230.00 | 67.11 | 76.05 | 77.20 | 0.00 | - | 33 | 72 | 53.35% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 65.29% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 44.07% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 70.03% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 60.89% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 86.15% |
© 2024 Yahoo. All rights reserved.