Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00070000 | 2024-06-04 2:37PM EDT | 70.00 | 69.30 | 74.10 | 75.20 | 0.00 | - | 1 | 0 | 186.60% |
| SNOW241115C00075000 | 2024-07-01 10:12AM EDT | 75.00 | 64.13 | 53.45 | 56.70 | 0.00 | - | 5 | 0 | 65.87% |
| SNOW241115C00080000 | 2024-06-05 10:38AM EDT | 80.00 | 52.61 | 67.50 | 68.45 | 0.00 | - | 1 | 2 | 177.32% |
| SNOW241115C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 43.65 | 46.25 | 47.40 | 0.00 | - | 1 | 2 | 93.13% |
| SNOW241115C00095000 | 2024-07-01 2:54PM EDT | 95.00 | 50.00 | 37.75 | 38.35 | 0.00 | - | 1 | 9 | 63.22% |
| SNOW241115C00100000 | 2024-07-17 12:24PM EDT | 100.00 | 38.45 | 33.75 | 34.30 | 0.00 | - | 3 | 30 | 61.33% |
| SNOW241115C00105000 | 2024-07-24 11:24AM EDT | 105.00 | 29.33 | 28.40 | 30.95 | 0.00 | - | 1 | 31 | 57.10% |
| SNOW241115C00110000 | 2024-07-26 1:10PM EDT | 110.00 | 27.10 | 26.35 | 27.25 | -2.00 | -6.87% | 2 | 32 | 59.00% |
| SNOW241115C00115000 | 2024-07-25 9:42AM EDT | 115.00 | 23.75 | 22.80 | 23.75 | +1.60 | +7.22% | 2 | 31 | 56.91% |
| SNOW241115C00120000 | 2024-07-26 1:08PM EDT | 120.00 | 20.75 | 20.10 | 20.70 | +1.60 | +8.36% | 2 | 141 | 56.53% |
| SNOW241115C00125000 | 2024-07-25 10:29AM EDT | 125.00 | 18.70 | 17.00 | 17.90 | +1.60 | +9.36% | 21 | 159 | 54.96% |
| SNOW241115C00130000 | 2024-07-26 3:36PM EDT | 130.00 | 15.25 | 14.95 | 15.15 | -1.65 | -9.76% | 14 | 741 | 54.52% |
| SNOW241115C00135000 | 2024-07-26 12:16PM EDT | 135.00 | 12.75 | 12.75 | 12.95 | -1.73 | -11.95% | 15 | 500 | 53.91% |
| SNOW241115C00140000 | 2024-07-26 1:41PM EDT | 140.00 | 11.00 | 10.80 | 11.05 | -1.50 | -12.00% | 25 | 580 | 53.44% |
| SNOW241115C00145000 | 2024-07-26 1:35PM EDT | 145.00 | 9.42 | 8.95 | 9.60 | -0.38 | -3.88% | 10 | 2,093 | 53.16% |
| SNOW241115C00150000 | 2024-07-26 1:25PM EDT | 150.00 | 8.15 | 7.55 | 7.85 | -0.65 | -7.39% | 145 | 1,365 | 52.38% |
| SNOW241115C00155000 | 2024-07-26 2:58PM EDT | 155.00 | 6.65 | 6.05 | 7.00 | -1.33 | -16.67% | 6 | 629 | 52.39% |
| SNOW241115C00160000 | 2024-07-26 3:18PM EDT | 160.00 | 5.50 | 5.30 | 6.35 | -0.74 | -11.86% | 15 | 637 | 53.70% |
| SNOW241115C00165000 | 2024-07-26 3:46PM EDT | 165.00 | 4.60 | 4.35 | 5.40 | -0.84 | -15.44% | 63 | 441 | 53.42% |
| SNOW241115C00170000 | 2024-07-26 12:41PM EDT | 170.00 | 3.86 | 3.60 | 4.50 | -0.14 | -3.50% | 4 | 460 | 53.10% |
| SNOW241115C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 3.10 | 2.97 | 3.20 | -0.85 | -21.52% | 22 | 1,298 | 51.39% |
| SNOW241115C00180000 | 2024-07-26 3:35PM EDT | 180.00 | 2.60 | 2.45 | 2.81 | -0.60 | -18.75% | 15 | 1,980 | 51.76% |
| SNOW241115C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 2.05 | 2.05 | 2.27 | -0.39 | -15.98% | 110 | 375 | 51.56% |
| SNOW241115C00190000 | 2024-07-24 11:50AM EDT | 190.00 | 1.77 | 1.68 | 1.95 | 0.00 | - | 17 | 376 | 51.71% |
| SNOW241115C00195000 | 2024-07-24 11:01AM EDT | 195.00 | 1.73 | 1.40 | 2.06 | 0.00 | - | 2 | 667 | 53.48% |
| SNOW241115C00200000 | 2024-07-26 2:18PM EDT | 200.00 | 1.30 | 1.17 | 1.45 | -0.30 | -18.75% | 5 | 312 | 52.27% |
| SNOW241115C00210000 | 2024-07-23 1:59PM EDT | 210.00 | 0.92 | 0.82 | 0.90 | -0.26 | -22.03% | 7 | 194 | 51.78% |
| SNOW241115C00220000 | 2024-07-25 1:28PM EDT | 220.00 | 0.70 | 0.60 | 0.86 | -0.05 | -6.67% | 1 | 427 | 53.83% |
| SNOW241115C00230000 | 2024-07-19 3:41PM EDT | 230.00 | 0.58 | 0.32 | 0.68 | 0.00 | - | 11 | 297 | 53.69% |
| SNOW241115C00240000 | 2024-07-25 12:21PM EDT | 240.00 | 0.43 | 0.19 | 0.57 | 0.00 | - | 11 | 216 | 54.39% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00065000 | 2024-07-18 2:43PM EDT | 65.00 | 0.20 | 0.10 | 0.44 | 0.00 | - | 1 | 1 | 62.11% |
| SNOW241115P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 0.47 | 0.18 | 0.46 | 0.00 | - | 8 | 10 | 57.67% |
| SNOW241115P00075000 | 2024-07-18 9:50AM EDT | 75.00 | 0.25 | 0.34 | 0.84 | 0.00 | - | 1 | 36 | 58.01% |
| SNOW241115P00080000 | 2024-07-15 10:12AM EDT | 80.00 | 0.64 | 0.63 | 1.03 | 0.00 | - | 5 | 157 | 55.93% |
| SNOW241115P00085000 | 2024-07-25 12:33PM EDT | 85.00 | 1.10 | 1.03 | 1.28 | 0.00 | - | 1 | 66 | 54.03% |
| SNOW241115P00090000 | 2024-07-25 12:34PM EDT | 90.00 | 1.53 | 1.69 | 1.83 | 0.00 | - | 2 | 145 | 53.81% |
| SNOW241115P00095000 | 2024-07-25 9:36AM EDT | 95.00 | 2.84 | 2.12 | 2.68 | 0.00 | - | 3 | 1,104 | 52.43% |
| SNOW241115P00100000 | 2024-07-25 1:53PM EDT | 100.00 | 3.05 | 2.41 | 3.65 | 0.00 | - | 2 | 855 | 50.00% |
| SNOW241115P00105000 | 2024-07-24 11:53AM EDT | 105.00 | 4.65 | 4.25 | 4.45 | 0.00 | - | 1 | 361 | 50.50% |
| SNOW241115P00110000 | 2024-07-25 12:59PM EDT | 110.00 | 5.05 | 5.45 | 6.15 | 0.00 | - | 1 | 455 | 50.17% |
| SNOW241115P00115000 | 2024-07-25 11:39AM EDT | 115.00 | 7.27 | 7.10 | 7.80 | 0.00 | - | 1 | 378 | 50.95% |
| SNOW241115P00120000 | 2024-07-25 10:35AM EDT | 120.00 | 9.72 | 8.80 | 9.75 | 0.00 | - | 1 | 452 | 50.29% |
| SNOW241115P00125000 | 2024-07-25 2:42PM EDT | 125.00 | 10.55 | 11.30 | 11.55 | 0.00 | - | 4 | 1,555 | 48.10% |
| SNOW241115P00130000 | 2024-07-25 1:07PM EDT | 130.00 | 12.36 | 13.80 | 14.05 | 0.00 | - | 11 | 1,712 | 47.47% |
| SNOW241115P00135000 | 2024-07-26 3:48PM EDT | 135.00 | 16.53 | 16.60 | 16.80 | +1.33 | +8.75% | 13 | 794 | 46.74% |
| SNOW241115P00140000 | 2024-07-24 3:03PM EDT | 140.00 | 21.72 | 19.65 | 19.90 | 0.00 | - | 4 | 267 | 46.27% |
| SNOW241115P00145000 | 2024-07-25 1:15PM EDT | 145.00 | 21.30 | 22.70 | 23.50 | 0.00 | - | 4 | 732 | 46.69% |
| SNOW241115P00150000 | 2024-07-24 2:43PM EDT | 150.00 | 28.90 | 26.30 | 27.30 | 0.00 | - | 21 | 1,384 | 47.06% |
| SNOW241115P00155000 | 2024-07-26 1:17PM EDT | 155.00 | 30.17 | 29.95 | 30.90 | -0.17 | -0.56% | 2 | 87 | 45.81% |
| SNOW241115P00160000 | 2024-07-24 2:41PM EDT | 160.00 | 36.80 | 34.15 | 34.65 | 0.00 | - | 1 | 294 | 44.21% |
| SNOW241115P00165000 | 2024-06-28 3:13PM EDT | 165.00 | 33.70 | 38.10 | 39.20 | 0.00 | - | 6 | 201 | 45.59% |
| SNOW241115P00170000 | 2024-06-27 2:42PM EDT | 170.00 | 39.45 | 42.45 | 43.60 | 0.00 | - | 5 | 176 | 45.68% |
| SNOW241115P00175000 | 2024-07-25 12:46PM EDT | 175.00 | 44.43 | 47.00 | 47.80 | 0.00 | - | 1 | 33 | 43.77% |
| SNOW241115P00180000 | 2024-06-28 10:17AM EDT | 180.00 | 46.12 | 51.50 | 52.45 | 0.00 | - | 1 | 107 | 43.99% |
| SNOW241115P00185000 | 2024-07-09 3:58PM EDT | 185.00 | 48.75 | 56.05 | 57.25 | 0.00 | - | 5 | 22 | 44.90% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 47.70 | 48.70 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 52.65 | 53.30 | 0.00 | - | 20 | 0 | 0.00% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 54.70 | 55.70 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 77.75 | 80.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241115P00230000 | 2024-05-17 11:16AM EDT | 230.00 | 68.58 | 100.20 | 104.45 | 0.00 | - | 1 | 0 | 64.28% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 96.00 | 97.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.