Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018C00070000 | 2024-06-28 10:09AM EDT | 70.00 | 66.92 | 73.55 | 74.70 | 0.00 | - | 5 | 0 | 88.84% |
| SNOW241018C00095000 | 2024-06-28 10:09AM EDT | 95.00 | 43.50 | 49.85 | 50.90 | 0.00 | - | 20 | 15 | 66.37% |
| SNOW241018C00100000 | 2024-06-28 2:09PM EDT | 100.00 | 39.00 | 45.45 | 45.90 | 0.00 | - | 2 | 16 | 62.04% |
| SNOW241018C00105000 | 2024-06-26 12:50PM EDT | 105.00 | 29.45 | 41.00 | 41.45 | 0.00 | - | 3 | 11 | 59.11% |
| SNOW241018C00110000 | 2024-07-01 3:13PM EDT | 110.00 | 37.10 | 36.60 | 37.00 | +0.85 | +2.34% | 1 | 28 | 55.90% |
| SNOW241018C00115000 | 2024-06-28 9:36AM EDT | 115.00 | 26.87 | 32.70 | 32.95 | 0.00 | - | 1 | 26 | 54.47% |
| SNOW241018C00120000 | 2024-07-02 1:29PM EDT | 120.00 | 29.09 | 28.60 | 29.05 | +0.69 | +2.43% | 5 | 413 | 52.19% |
| SNOW241018C00125000 | 2024-07-02 2:26PM EDT | 125.00 | 25.35 | 25.20 | 25.55 | 0.00 | - | 26 | 187 | 51.45% |
| SNOW241018C00130000 | 2024-07-02 1:32PM EDT | 130.00 | 22.20 | 22.05 | 22.25 | +0.35 | +1.60% | 24 | 466 | 50.68% |
| SNOW241018C00135000 | 2024-07-02 12:56PM EDT | 135.00 | 18.75 | 18.95 | 19.25 | -0.05 | -0.27% | 32 | 585 | 50.18% |
| SNOW241018C00140000 | 2024-07-02 2:28PM EDT | 140.00 | 16.50 | 16.30 | 16.45 | -0.30 | -1.79% | 51 | 314 | 49.17% |
| SNOW241018C00145000 | 2024-07-02 2:25PM EDT | 145.00 | 14.03 | 13.85 | 14.00 | -0.12 | -0.85% | 20 | 62 | 48.49% |
| SNOW241018C00150000 | 2024-07-02 10:54AM EDT | 150.00 | 11.48 | 11.70 | 11.80 | -0.52 | -4.33% | 62 | 641 | 47.81% |
| SNOW241018C00155000 | 2024-07-02 2:12PM EDT | 155.00 | 9.90 | 9.85 | 10.00 | +0.80 | +8.79% | 12 | 119 | 47.64% |
| SNOW241018C00160000 | 2024-07-02 12:16PM EDT | 160.00 | 8.20 | 8.20 | 8.35 | -0.45 | -5.20% | 7 | 271 | 47.22% |
| SNOW241018C00165000 | 2024-07-02 2:24PM EDT | 165.00 | 6.90 | 6.80 | 6.90 | -0.40 | -5.48% | 6 | 148 | 46.74% |
| SNOW241018C00170000 | 2024-07-02 1:40PM EDT | 170.00 | 5.83 | 5.65 | 5.80 | -0.12 | -2.02% | 13 | 156 | 46.83% |
| SNOW241018C00175000 | 2024-07-02 11:43AM EDT | 175.00 | 4.89 | 4.65 | 4.80 | +0.09 | +1.87% | 22 | 88 | 46.66% |
| SNOW241018C00180000 | 2024-07-02 2:24PM EDT | 180.00 | 3.91 | 3.85 | 4.00 | +0.06 | +1.56% | 4 | 227 | 46.72% |
| SNOW241018C00185000 | 2024-07-02 11:21AM EDT | 185.00 | 3.15 | 3.20 | 3.30 | -0.20 | -5.97% | 25 | 90 | 46.64% |
| SNOW241018C00190000 | 2024-07-01 2:38PM EDT | 190.00 | 2.73 | 2.61 | 2.69 | 0.00 | - | 56 | 61 | 46.46% |
| SNOW241018C00195000 | 2024-07-02 10:10AM EDT | 195.00 | 2.19 | 2.15 | 2.23 | -0.17 | -7.20% | 3 | 115 | 46.57% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241018P00065000 | 2024-06-24 12:38PM EDT | 65.00 | 0.22 | 0.02 | 0.30 | 0.00 | - | 1 | 25 | 65.04% |
| SNOW241018P00075000 | 2024-06-18 1:54PM EDT | 75.00 | 0.40 | 0.08 | 0.39 | 0.00 | - | - | 20 | 57.23% |
| SNOW241018P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.79 | 0.12 | 0.47 | 0.00 | - | - | 1 | 54.00% |
| SNOW241018P00085000 | 2024-07-01 11:50AM EDT | 85.00 | 0.44 | 0.30 | 0.59 | 0.00 | - | 1 | 20 | 52.54% |
| SNOW241018P00090000 | 2024-06-27 3:59PM EDT | 90.00 | 0.87 | 0.36 | 0.77 | 0.00 | - | 21 | 97 | 52.93% |
| SNOW241018P00095000 | 2024-07-01 11:09AM EDT | 95.00 | 0.96 | 0.75 | 0.92 | 0.00 | - | 5 | 116 | 49.59% |
| SNOW241018P00100000 | 2024-06-26 9:30AM EDT | 100.00 | 3.06 | 1.08 | 1.22 | 0.00 | - | 9 | 91 | 47.57% |
| SNOW241018P00105000 | 2024-07-01 11:41AM EDT | 105.00 | 1.94 | 1.54 | 1.60 | 0.00 | - | 9 | 119 | 45.58% |
| SNOW241018P00110000 | 2024-07-02 11:53AM EDT | 110.00 | 2.25 | 2.17 | 2.24 | -0.20 | -8.16% | 2 | 365 | 44.67% |
| SNOW241018P00115000 | 2024-07-02 11:53AM EDT | 115.00 | 3.13 | 3.00 | 3.10 | -0.27 | -7.94% | 1 | 189 | 43.97% |
| SNOW241018P00120000 | 2024-07-02 11:56AM EDT | 120.00 | 4.28 | 4.05 | 4.20 | -0.43 | -9.13% | 924 | 497 | 43.36% |
| SNOW241018P00125000 | 2024-07-02 9:38AM EDT | 125.00 | 5.43 | 5.40 | 5.55 | -0.89 | -14.08% | 1 | 261 | 42.75% |
| SNOW241018P00130000 | 2024-07-02 9:36AM EDT | 130.00 | 7.10 | 7.05 | 7.20 | -3.30 | -31.73% | 3 | 209 | 42.22% |
| SNOW241018P00135000 | 2024-07-01 3:26PM EDT | 135.00 | 9.65 | 9.00 | 9.15 | 0.00 | - | 23 | 254 | 41.72% |
| SNOW241018P00140000 | 2024-07-02 1:06PM EDT | 140.00 | 11.60 | 11.25 | 11.40 | -0.80 | -6.45% | 41 | 60 | 41.21% |
| SNOW241018P00145000 | 2024-07-02 1:08PM EDT | 145.00 | 14.10 | 13.85 | 14.05 | -0.40 | -2.76% | 1 | 102 | 41.00% |
| SNOW241018P00150000 | 2024-07-02 10:39AM EDT | 150.00 | 17.10 | 16.70 | 16.95 | -0.33 | -1.89% | 1 | 75 | 40.63% |
| SNOW241018P00155000 | 2024-07-02 2:19PM EDT | 155.00 | 19.85 | 19.80 | 20.05 | -4.88 | -19.73% | 20 | 4 | 39.96% |
| SNOW241018P00160000 | 2024-07-01 3:55PM EDT | 160.00 | 23.60 | 23.15 | 23.40 | 0.00 | - | 2 | 19 | 39.20% |
| SNOW241018P00165000 | 2024-06-17 12:29PM EDT | 165.00 | 37.60 | 26.75 | 27.60 | 0.00 | - | 5 | 5 | 40.66% |
| SNOW241018P00170000 | 2024-07-02 11:14AM EDT | 170.00 | 31.65 | 30.60 | 31.45 | -0.15 | -0.47% | 1 | 28 | 40.09% |
| SNOW241018P00180000 | 2024-07-02 11:25AM EDT | 180.00 | 39.50 | 38.90 | 39.70 | -14.00 | -26.17% | 6 | 12 | 38.76% |
| SNOW241018P00190000 | 2024-06-26 9:50AM EDT | 190.00 | 65.98 | 47.80 | 48.30 | 0.00 | - | - | 1 | 35.05% |
| SNOW241018P00195000 | 2024-06-27 2:23PM EDT | 195.00 | 61.33 | 52.10 | 53.25 | 0.00 | - | - | 1 | 36.93% |
© 2024 Yahoo. All rights reserved.