Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00080000 | 2024-04-02 3:33PM EDT | 80.00 | 81.08 | 80.80 | 82.65 | 0.00 | - | - | 1 | 79.90% |
| SNOW241220C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 70.10 | 76.35 | 78.35 | 0.00 | - | - | 1 | 77.07% |
| SNOW241220C00090000 | 2024-04-22 11:03AM EDT | 90.00 | 61.65 | 72.00 | 73.50 | 0.00 | - | 1 | 53 | 73.21% |
| SNOW241220C00095000 | 2024-03-05 12:57PM EDT | 95.00 | 80.71 | 61.75 | 64.40 | 0.00 | - | - | 3 | 52.66% |
| SNOW241220C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 64.10 | 63.60 | 65.35 | 0.00 | - | 10 | 12 | 69.07% |
| SNOW241220C00105000 | 2024-04-19 9:44AM EDT | 105.00 | 53.97 | 60.10 | 60.70 | 0.00 | - | 1 | 2 | 66.94% |
| SNOW241220C00110000 | 2024-04-23 3:25PM EDT | 110.00 | 51.70 | 56.00 | 56.80 | 0.00 | - | 1 | 6 | 64.89% |
| SNOW241220C00115000 | 2024-04-22 11:59AM EDT | 115.00 | 43.35 | 52.75 | 53.15 | 0.00 | - | 5 | 6 | 64.25% |
| SNOW241220C00120000 | 2024-04-22 11:26AM EDT | 120.00 | 39.40 | 48.85 | 49.40 | 0.00 | - | 1 | 387 | 62.25% |
| SNOW241220C00125000 | 2024-04-22 3:36PM EDT | 125.00 | 38.28 | 45.35 | 45.90 | 0.00 | - | 1 | 14 | 60.90% |
| SNOW241220C00130000 | 2024-04-10 3:38PM EDT | 130.00 | 39.80 | 42.15 | 42.65 | 0.00 | - | 3 | 45 | 59.99% |
| SNOW241220C00135000 | 2024-04-22 3:36PM EDT | 135.00 | 32.41 | 38.65 | 39.50 | 0.00 | - | 5 | 7 | 58.55% |
| SNOW241220C00140000 | 2024-04-29 3:52PM EDT | 140.00 | 36.21 | 36.15 | 36.50 | 0.00 | - | 10 | 33 | 58.17% |
| SNOW241220C00145000 | 2024-04-26 1:21PM EDT | 145.00 | 34.65 | 33.20 | 33.70 | 0.00 | - | 1 | 65 | 57.22% |
| SNOW241220C00150000 | 2024-04-26 10:35AM EDT | 150.00 | 32.40 | 30.60 | 30.95 | 0.00 | - | 2 | 91 | 56.43% |
| SNOW241220C00155000 | 2024-04-26 11:32AM EDT | 155.00 | 29.00 | 28.10 | 28.50 | 0.00 | - | 2 | 87 | 55.78% |
| SNOW241220C00160000 | 2024-04-26 11:40AM EDT | 160.00 | 26.88 | 25.55 | 26.10 | 0.00 | - | 11 | 92 | 54.88% |
| SNOW241220C00165000 | 2024-04-26 10:01AM EDT | 165.00 | 24.50 | 23.60 | 23.90 | 0.00 | - | 2 | 199 | 54.52% |
| SNOW241220C00170000 | 2024-04-29 12:28PM EDT | 170.00 | 21.59 | 21.55 | 21.95 | -0.91 | -4.04% | 10 | 387 | 54.06% |
| SNOW241220C00175000 | 2024-04-26 3:22PM EDT | 175.00 | 20.57 | 19.55 | 20.10 | 0.00 | - | 37 | 234 | 53.50% |
| SNOW241220C00180000 | 2024-04-30 10:28AM EDT | 180.00 | 18.34 | 18.10 | 18.40 | -0.68 | -3.58% | 5 | 406 | 53.41% |
| SNOW241220C00185000 | 2024-04-29 1:45PM EDT | 185.00 | 17.40 | 16.50 | 16.75 | 0.00 | - | 70 | 480 | 52.99% |
| SNOW241220C00190000 | 2024-04-29 1:46PM EDT | 190.00 | 15.90 | 15.05 | 15.35 | 0.00 | - | 46 | 305 | 52.74% |
| SNOW241220C00195000 | 2024-04-29 1:10PM EDT | 195.00 | 14.50 | 13.35 | 13.95 | 0.00 | - | 8 | 215 | 52.02% |
| SNOW241220C00200000 | 2024-04-29 11:16AM EDT | 200.00 | 13.00 | 12.05 | 12.70 | 0.00 | - | 3 | 831 | 51.67% |
| SNOW241220C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 9.10 | 10.15 | 10.50 | 0.00 | - | 1 | 220 | 51.44% |
| SNOW241220C00220000 | 2024-04-29 11:32AM EDT | 220.00 | 8.95 | 8.50 | 8.65 | 0.00 | - | 55 | 172 | 51.19% |
| SNOW241220C00230000 | 2024-04-29 11:32AM EDT | 230.00 | 7.40 | 6.90 | 7.25 | 0.00 | - | 10 | 458 | 50.87% |
| SNOW241220C00240000 | 2024-04-26 3:43PM EDT | 240.00 | 6.15 | 5.45 | 5.95 | 0.00 | - | 32 | 333 | 50.23% |
| SNOW241220C00250000 | 2024-04-26 1:44PM EDT | 250.00 | 5.03 | 4.60 | 4.95 | 0.00 | - | 4 | 301 | 50.29% |
| SNOW241220C00260000 | 2024-04-25 1:11PM EDT | 260.00 | 3.45 | 3.80 | 4.05 | 0.00 | - | 1 | 131 | 50.08% |
| SNOW241220C00270000 | 2024-04-26 1:13PM EDT | 270.00 | 3.51 | 3.10 | 3.35 | 0.00 | - | 30 | 112 | 50.39% |
| SNOW241220C00280000 | 2024-04-26 3:56PM EDT | 280.00 | 2.85 | 2.55 | 2.94 | 0.00 | - | 15 | 128 | 50.15% |
| SNOW241220C00290000 | 2024-04-29 9:56AM EDT | 290.00 | 2.30 | 1.97 | 2.26 | 0.00 | - | 1 | 77 | 50.00% |
| SNOW241220C00300000 | 2024-04-24 10:51AM EDT | 300.00 | 1.60 | 1.68 | 1.90 | 0.00 | - | 5 | 385 | 50.09% |
| SNOW241220C00310000 | 2024-04-26 9:49AM EDT | 310.00 | 1.55 | 1.28 | 1.75 | 0.00 | - | 6 | 237 | 51.06% |
| SNOW241220C00320000 | 2024-04-26 1:13PM EDT | 320.00 | 1.37 | 0.99 | 1.44 | 0.00 | - | 30 | 79 | 50.85% |
| SNOW241220C00330000 | 2024-04-26 1:36PM EDT | 330.00 | 1.15 | 0.82 | 1.15 | 0.00 | - | 25 | 148 | 50.40% |
| SNOW241220C00340000 | 2024-04-26 1:20PM EDT | 340.00 | 0.91 | 0.71 | 1.06 | -0.06 | -6.19% | 1 | 147 | 51.21% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00075000 | 2024-04-25 10:26AM EDT | 75.00 | 1.23 | 0.83 | 1.31 | 0.00 | - | - | 10 | 56.57% |
| SNOW241220P00080000 | 2024-04-19 3:29PM EDT | 80.00 | 2.00 | 1.14 | 1.61 | 0.00 | - | 3 | 23 | 55.15% |
| SNOW241220P00085000 | 2024-04-26 1:35PM EDT | 85.00 | 1.80 | 1.56 | 1.97 | 0.00 | - | 25 | 54 | 53.96% |
| SNOW241220P00090000 | 2024-04-18 9:53AM EDT | 90.00 | 3.05 | 2.28 | 2.34 | 0.00 | - | 1 | 34 | 53.31% |
| SNOW241220P00095000 | 2024-04-26 10:12AM EDT | 95.00 | 2.83 | 2.87 | 2.94 | 0.00 | - | 5 | 376 | 52.36% |
| SNOW241220P00100000 | 2024-04-29 12:22PM EDT | 100.00 | 3.45 | 3.55 | 3.70 | 0.00 | - | 3 | 308 | 51.54% |
| SNOW241220P00105000 | 2024-04-29 10:10AM EDT | 105.00 | 4.42 | 4.35 | 4.45 | 0.00 | - | 1 | 91 | 50.49% |
| SNOW241220P00110000 | 2024-04-29 11:20AM EDT | 110.00 | 5.15 | 5.30 | 5.40 | 0.00 | - | 5 | 206 | 49.87% |
| SNOW241220P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 6.35 | 6.35 | 6.55 | 0.00 | - | 3 | 139 | 49.29% |
| SNOW241220P00120000 | 2024-04-29 3:04PM EDT | 120.00 | 7.70 | 7.65 | 7.75 | 0.00 | - | 24 | 970 | 48.42% |
| SNOW241220P00125000 | 2024-04-19 12:24PM EDT | 125.00 | 11.91 | 9.00 | 9.15 | 0.00 | - | 5 | 1,303 | 47.72% |
| SNOW241220P00130000 | 2024-04-29 9:50AM EDT | 130.00 | 10.70 | 10.55 | 10.75 | 0.00 | - | 1 | 788 | 47.14% |
| SNOW241220P00135000 | 2024-04-29 11:04AM EDT | 135.00 | 12.25 | 12.25 | 12.45 | 0.00 | - | 3 | 254 | 46.42% |
| SNOW241220P00140000 | 2024-04-29 10:14AM EDT | 140.00 | 14.10 | 14.10 | 14.50 | 0.00 | - | 2 | 842 | 46.12% |
| SNOW241220P00145000 | 2024-04-29 1:59PM EDT | 145.00 | 15.80 | 16.20 | 16.45 | 0.00 | - | 2 | 665 | 45.23% |
| SNOW241220P00150000 | 2024-04-29 1:14PM EDT | 150.00 | 18.04 | 18.45 | 18.65 | 0.00 | - | 10 | 414 | 44.53% |
| SNOW241220P00155000 | 2024-04-26 12:10PM EDT | 155.00 | 20.88 | 20.60 | 21.10 | 0.00 | - | 2 | 601 | 43.99% |
| SNOW241220P00160000 | 2024-04-29 10:35AM EDT | 160.00 | 23.15 | 23.15 | 23.75 | 0.00 | - | 12 | 1,219 | 43.51% |
| SNOW241220P00165000 | 2024-04-29 3:38PM EDT | 165.00 | 26.45 | 26.20 | 26.50 | 0.00 | - | 12 | 448 | 42.90% |
| SNOW241220P00170000 | 2024-04-29 2:29PM EDT | 170.00 | 28.75 | 29.15 | 29.55 | 0.00 | - | 55 | 600 | 42.55% |
| SNOW241220P00175000 | 2024-04-29 3:30PM EDT | 175.00 | 32.65 | 32.20 | 32.85 | 0.00 | - | 18 | 293 | 42.39% |
| SNOW241220P00180000 | 2024-04-29 2:16PM EDT | 180.00 | 34.70 | 35.45 | 36.25 | 0.00 | - | 67 | 264 | 42.13% |
| SNOW241220P00185000 | 2024-04-22 10:59AM EDT | 185.00 | 46.70 | 38.85 | 39.65 | 0.00 | - | 25 | 843 | 41.56% |
| SNOW241220P00190000 | 2024-04-22 11:10AM EDT | 190.00 | 50.75 | 42.30 | 43.00 | 0.00 | - | 30 | 86 | 40.56% |
| SNOW241220P00195000 | 2024-04-22 12:00PM EDT | 195.00 | 54.10 | 45.55 | 46.45 | 0.00 | - | 57 | 219 | 39.44% |
| SNOW241220P00200000 | 2024-04-22 1:05PM EDT | 200.00 | 57.20 | 49.25 | 50.65 | 0.00 | - | 84 | 180 | 39.75% |
| SNOW241220P00210000 | 2024-04-24 9:47AM EDT | 210.00 | 59.42 | 57.55 | 58.50 | 0.00 | - | 1 | 83 | 38.18% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 220.00 | 75.57 | 66.05 | 66.80 | 0.00 | - | 1 | 62 | 36.46% |
| SNOW241220P00230000 | 2024-04-12 1:58PM EDT | 230.00 | 75.38 | 74.30 | 75.50 | 0.00 | - | 2 | 172 | 34.50% |
| SNOW241220P00240000 | 2024-04-26 3:43PM EDT | 240.00 | 83.35 | 83.35 | 84.85 | 0.00 | - | 7 | 113 | 33.90% |
| SNOW241220P00250000 | 2024-03-15 10:00AM EDT | 250.00 | 92.39 | 91.40 | 93.70 | 0.00 | - | 1 | 27 | 25.39% |
| SNOW241220P00260000 | 2024-02-08 12:02PM EDT | 260.00 | 54.35 | 97.95 | 99.30 | 0.00 | - | 10 | 15 | 0.00% |
| SNOW241220P00270000 | 2024-03-07 4:00PM EDT | 270.00 | 102.75 | 114.30 | 118.20 | 0.00 | - | 9 | 0 | 55.02% |
| SNOW241220P00300000 | 2024-02-28 1:31PM EDT | 300.00 | 81.00 | 136.50 | 139.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00340000 | 2024-02-27 4:12PM EDT | 340.00 | 111.45 | 175.80 | 179.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.