Snowflake Inc. (SNOW)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00080000 | 2024-04-10 9:51AM EDT | 80.00 | 76.30 | 78.90 | 80.50 | 0.00 | - | 1 | 2 | 76.65% |
| SNOW241115C00090000 | 2024-03-25 10:58AM EDT | 90.00 | 73.00 | 67.85 | 68.90 | 0.00 | - | 1 | 1 | 57.40% |
| SNOW241115C00095000 | 2024-03-28 11:23AM EDT | 95.00 | 73.15 | 66.50 | 69.10 | 0.00 | - | 4 | 4 | 75.21% |
| SNOW241115C00100000 | 2024-04-22 2:18PM EDT | 100.00 | 54.50 | 61.20 | 62.85 | 0.00 | - | 11 | 18 | 66.30% |
| SNOW241115C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 53.16 | 56.70 | 58.65 | 0.00 | - | 1 | 20 | 63.64% |
| SNOW241115C00110000 | 2024-04-26 10:11AM EDT | 110.00 | 56.25 | 53.20 | 54.00 | 0.00 | - | 1 | 6 | 61.82% |
| SNOW241115C00115000 | 2024-04-29 3:59PM EDT | 115.00 | 50.80 | 49.30 | 50.35 | 0.00 | - | 1 | 9 | 60.73% |
| SNOW241115C00120000 | 2024-04-10 3:10PM EDT | 120.00 | 43.60 | 45.55 | 46.45 | 0.00 | - | 7 | 38 | 59.13% |
| SNOW241115C00125000 | 2024-04-22 11:59AM EDT | 125.00 | 34.65 | 42.25 | 42.85 | 0.00 | - | 1 | 16 | 58.32% |
| SNOW241115C00130000 | 2024-04-19 12:08PM EDT | 130.00 | 32.37 | 38.40 | 39.55 | 0.00 | - | 3 | 90 | 56.79% |
| SNOW241115C00135000 | 2024-04-23 1:43PM EDT | 135.00 | 32.15 | 35.45 | 36.20 | 0.00 | - | 2 | 23 | 56.07% |
| SNOW241115C00140000 | 2024-04-25 2:35PM EDT | 140.00 | 30.70 | 32.50 | 33.05 | 0.00 | - | 1 | 19 | 55.22% |
| SNOW241115C00145000 | 2024-05-01 10:06AM EDT | 145.00 | 29.52 | 29.70 | 30.15 | -2.88 | -8.89% | 1 | 18 | 54.50% |
| SNOW241115C00150000 | 2024-05-01 3:24PM EDT | 150.00 | 29.75 | 26.85 | 27.45 | +1.17 | +4.09% | 4 | 69 | 53.61% |
| SNOW241115C00155000 | 2024-04-30 12:45PM EDT | 155.00 | 24.55 | 24.35 | 24.95 | 0.00 | - | 1 | 130 | 53.00% |
| SNOW241115C00160000 | 2024-05-01 3:16PM EDT | 160.00 | 24.76 | 22.30 | 22.65 | +0.91 | +3.82% | 6 | 143 | 52.77% |
| SNOW241115C00165000 | 2024-04-30 10:19AM EDT | 165.00 | 20.43 | 19.85 | 20.50 | -0.97 | -4.53% | 1 | 205 | 51.93% |
| SNOW241115C00170000 | 2024-04-24 1:14PM EDT | 170.00 | 17.35 | 17.85 | 19.95 | 0.00 | - | 1 | 92 | 53.01% |
| SNOW241115C00175000 | 2024-05-01 9:50AM EDT | 175.00 | 16.00 | 15.95 | 18.15 | -0.76 | -4.53% | 2 | 96 | 52.53% |
| SNOW241115C00180000 | 2024-05-01 10:45AM EDT | 180.00 | 14.89 | 14.50 | 15.00 | -0.21 | -1.39% | 4 | 240 | 50.76% |
| SNOW241115C00185000 | 2024-04-30 12:47PM EDT | 185.00 | 13.25 | 13.10 | 14.00 | 0.00 | - | 4 | 53 | 51.13% |
| SNOW241115C00190000 | 2024-05-01 10:15AM EDT | 190.00 | 12.70 | 11.75 | 12.10 | -0.55 | -4.15% | 24 | 35 | 50.26% |
| SNOW241115C00195000 | 2024-04-29 3:06PM EDT | 195.00 | 11.45 | 10.65 | 10.80 | 0.00 | - | 2 | 45 | 50.10% |
| SNOW241115C00200000 | 2024-05-01 3:59PM EDT | 200.00 | 9.65 | 9.30 | 9.85 | +0.03 | +0.31% | 17 | 84 | 50.48% |
| SNOW241115C00210000 | 2024-05-01 3:16PM EDT | 210.00 | 8.71 | 7.60 | 7.75 | +0.71 | +8.87% | 6 | 71 | 49.68% |
| SNOW241115C00220000 | 2024-05-01 3:32PM EDT | 220.00 | 6.80 | 6.05 | 6.95 | +0.15 | +2.26% | 3 | 126 | 50.27% |
| SNOW241115C00230000 | 2024-05-01 2:41PM EDT | 230.00 | 5.52 | 4.30 | 5.65 | +0.32 | +6.15% | 69 | 168 | 51.39% |
| SNOW241115C00240000 | 2024-04-30 12:54PM EDT | 240.00 | 3.95 | 3.85 | 4.00 | 0.00 | - | 6 | 149 | 49.18% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 1.00 | 0.43 | 0.97 | 0.00 | - | - | 1 | 56.57% |
| SNOW241115P00080000 | 2024-05-01 2:43PM EDT | 80.00 | 0.96 | 0.68 | 1.20 | -0.47 | -32.87% | 1 | 6 | 55.27% |
| SNOW241115P00085000 | 2024-05-01 2:43PM EDT | 85.00 | 1.26 | 0.98 | 1.49 | -0.57 | -31.15% | 1 | 6 | 53.97% |
| SNOW241115P00090000 | 2024-04-29 3:59PM EDT | 90.00 | 1.63 | 1.54 | 1.81 | 0.00 | - | 3 | 34 | 53.35% |
| SNOW241115P00095000 | 2024-04-23 2:27PM EDT | 95.00 | 2.38 | 2.10 | 2.38 | 0.00 | - | 1 | 5 | 52.86% |
| SNOW241115P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 3.00 | 2.65 | 3.05 | 0.00 | - | 2 | 34 | 51.97% |
| SNOW241115P00105000 | 2024-04-26 9:59AM EDT | 105.00 | 3.43 | 3.35 | 3.55 | 0.00 | - | 2 | 236 | 50.51% |
| SNOW241115P00110000 | 2024-04-29 11:07AM EDT | 110.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 5 | 220 | 50.16% |
| SNOW241115P00115000 | 2024-04-30 9:46AM EDT | 115.00 | 5.05 | 5.15 | 5.75 | 0.00 | - | 272 | 429 | 50.68% |
| SNOW241115P00120000 | 2024-04-29 3:25PM EDT | 120.00 | 6.25 | 6.30 | 6.55 | 0.00 | - | 1 | 501 | 48.68% |
| SNOW241115P00125000 | 2024-04-22 11:10AM EDT | 125.00 | 10.30 | 7.60 | 7.85 | 0.00 | - | 23 | 719 | 47.93% |
| SNOW241115P00130000 | 2024-04-29 1:00PM EDT | 130.00 | 8.70 | 9.10 | 9.50 | 0.00 | - | 11 | 841 | 47.72% |
| SNOW241115P00135000 | 2024-04-29 9:54AM EDT | 135.00 | 10.96 | 10.75 | 10.95 | 0.00 | - | 1 | 98 | 46.48% |
| SNOW241115P00140000 | 2024-05-01 11:13AM EDT | 140.00 | 13.00 | 12.60 | 13.45 | -1.00 | -7.14% | 3 | 41 | 47.46% |
| SNOW241115P00145000 | 2024-04-26 3:09PM EDT | 145.00 | 14.40 | 14.60 | 16.40 | 0.00 | - | 17 | 29 | 48.92% |
| SNOW241115P00150000 | 2024-04-29 2:39PM EDT | 150.00 | 16.50 | 15.30 | 18.65 | 0.00 | - | 4 | 1,223 | 48.25% |
| SNOW241115P00155000 | 2024-05-01 9:32AM EDT | 155.00 | 18.93 | 18.75 | 19.65 | +0.43 | +2.32% | 10 | 47 | 44.43% |
| SNOW241115P00160000 | 2024-04-30 9:42AM EDT | 160.00 | 21.10 | 21.50 | 25.25 | 0.00 | - | 1 | 94 | 50.40% |
| SNOW241115P00165000 | 2024-05-01 2:33PM EDT | 165.00 | 24.45 | 24.15 | 25.65 | +0.27 | +1.12% | 1 | 26 | 44.57% |
| SNOW241115P00170000 | 2024-04-22 10:41AM EDT | 170.00 | 33.83 | 27.10 | 28.10 | 0.00 | - | 2 | 15 | 42.85% |
| SNOW241115P00175000 | 2024-04-24 3:02PM EDT | 175.00 | 32.25 | 30.85 | 31.30 | 0.00 | - | 1 | 10 | 42.38% |
| SNOW241115P00180000 | 2024-04-24 12:16PM EDT | 180.00 | 36.52 | 33.60 | 34.75 | 0.00 | - | 2 | 29 | 42.10% |
| SNOW241115P00195000 | 2024-04-05 1:35PM EDT | 195.00 | 46.45 | 44.50 | 46.05 | 0.00 | - | 2 | 2 | 41.43% |
| SNOW241115P00200000 | 2024-04-29 9:36AM EDT | 200.00 | 47.30 | 48.40 | 50.25 | 0.00 | - | 3 | 8 | 41.67% |
| SNOW241115P00210000 | 2024-03-22 10:52AM EDT | 210.00 | 56.29 | 65.35 | 67.20 | 0.00 | - | 1 | 1 | 61.38% |
© 2024 Yahoo. All rights reserved.