Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00060000 | 2024-10-04 12:42PM EDT | 60.00 | 56.58 | 55.30 | 56.50 | +0.44 | +0.78% | 10 | 24 | 83.45% |
| SNOW250117C00065000 | 2024-10-01 10:30AM EDT | 65.00 | 47.85 | 49.35 | 51.80 | 0.00 | - | 6 | 212 | 69.34% |
| SNOW250117C00070000 | 2024-09-24 1:41PM EDT | 70.00 | 43.68 | 44.45 | 47.10 | 0.00 | - | 4 | 84 | 64.75% |
| SNOW250117C00075000 | 2024-09-26 2:39PM EDT | 75.00 | 39.32 | 40.30 | 42.50 | 0.00 | - | 3 | 54 | 64.80% |
| SNOW250117C00080000 | 2024-10-03 10:05AM EDT | 80.00 | 33.70 | 37.15 | 37.90 | 0.00 | - | 30 | 154 | 67.16% |
| SNOW250117C00085000 | 2024-10-03 3:32PM EDT | 85.00 | 29.40 | 32.85 | 33.55 | 0.00 | - | 21 | 164 | 63.87% |
| SNOW250117C00090000 | 2024-10-04 1:37PM EDT | 90.00 | 28.85 | 28.85 | 29.40 | +4.00 | +16.10% | 13 | 245 | 61.38% |
| SNOW250117C00095000 | 2024-09-30 1:31PM EDT | 95.00 | 25.90 | 25.20 | 26.00 | 0.00 | - | 1 | 90 | 60.95% |
| SNOW250117C00100000 | 2024-10-04 11:50AM EDT | 100.00 | 21.25 | 21.50 | 22.05 | +2.85 | +15.49% | 5 | 392 | 57.70% |
| SNOW250117C00105000 | 2024-10-03 11:25AM EDT | 105.00 | 15.65 | 18.35 | 18.80 | 0.00 | - | 8 | 244 | 56.44% |
| SNOW250117C00110000 | 2024-10-04 3:16PM EDT | 110.00 | 15.55 | 15.35 | 15.90 | +2.34 | +17.71% | 91 | 919 | 55.08% |
| SNOW250117C00115000 | 2024-10-04 3:52PM EDT | 115.00 | 13.20 | 13.10 | 13.45 | +2.25 | +20.55% | 439 | 1,240 | 55.04% |
| SNOW250117C00120000 | 2024-10-04 2:53PM EDT | 120.00 | 10.85 | 10.50 | 11.10 | +1.78 | +19.63% | 251 | 1,212 | 53.30% |
| SNOW250117C00125000 | 2024-10-04 2:05PM EDT | 125.00 | 9.05 | 8.90 | 9.20 | +1.50 | +19.87% | 88 | 950 | 53.39% |
| SNOW250117C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 7.50 | 7.15 | 7.55 | +1.45 | +23.97% | 269 | 1,951 | 52.62% |
| SNOW250117C00135000 | 2024-10-04 3:59PM EDT | 135.00 | 6.20 | 6.00 | 6.20 | +1.17 | +23.26% | 20 | 2,404 | 52.78% |
| SNOW250117C00140000 | 2024-10-04 3:40PM EDT | 140.00 | 4.95 | 4.75 | 5.05 | +0.97 | +24.37% | 296 | 3,702 | 52.22% |
| SNOW250117C00145000 | 2024-10-04 9:43AM EDT | 145.00 | 4.00 | 3.75 | 4.10 | +0.70 | +21.21% | 9 | 778 | 51.83% |
| SNOW250117C00150000 | 2024-10-04 3:59PM EDT | 150.00 | 3.35 | 3.25 | 3.35 | +0.74 | +28.35% | 205 | 2,450 | 52.48% |
| SNOW250117C00155000 | 2024-10-04 3:36PM EDT | 155.00 | 2.63 | 2.46 | 2.76 | +0.64 | +32.16% | 130 | 1,556 | 52.04% |
| SNOW250117C00160000 | 2024-10-04 3:42PM EDT | 160.00 | 2.14 | 1.90 | 2.24 | +0.39 | +22.29% | 155 | 2,082 | 51.76% |
| SNOW250117C00165000 | 2024-10-04 1:49PM EDT | 165.00 | 1.85 | 1.46 | 1.84 | +0.53 | +40.15% | 14 | 1,357 | 51.65% |
| SNOW250117C00170000 | 2024-10-04 2:20PM EDT | 170.00 | 1.40 | 1.32 | 1.51 | +0.21 | +17.65% | 37 | 2,896 | 52.50% |
| SNOW250117C00175000 | 2024-10-04 3:16PM EDT | 175.00 | 1.17 | 0.93 | 1.27 | +0.16 | +15.84% | 31 | 1,809 | 52.10% |
| SNOW250117C00180000 | 2024-10-04 11:06AM EDT | 180.00 | 1.02 | 0.71 | 1.25 | +0.23 | +29.11% | 52 | 2,412 | 53.30% |
| SNOW250117C00185000 | 2024-10-04 1:10PM EDT | 185.00 | 0.89 | 0.56 | 0.89 | +0.21 | +30.88% | 44 | 1,336 | 52.39% |
| SNOW250117C00190000 | 2024-10-04 11:16AM EDT | 190.00 | 0.72 | 0.66 | 0.74 | +0.07 | +10.77% | 7 | 1,335 | 54.25% |
| SNOW250117C00195000 | 2024-10-04 3:30PM EDT | 195.00 | 0.56 | 0.50 | 0.64 | +0.10 | +21.74% | 4 | 1,096 | 54.32% |
| SNOW250117C00200000 | 2024-10-04 3:06PM EDT | 200.00 | 0.45 | 0.45 | 0.59 | +0.02 | +4.65% | 55 | 5,164 | 55.44% |
| SNOW250117C00210000 | 2024-10-04 11:05AM EDT | 210.00 | 0.38 | 0.17 | 0.44 | +0.09 | +31.03% | 2 | 3,033 | 54.44% |
| SNOW250117C00220000 | 2024-10-04 11:11AM EDT | 220.00 | 0.30 | 0.15 | 0.50 | +0.15 | +100.00% | 3 | 1,565 | 58.35% |
| SNOW250117C00230000 | 2024-10-01 12:58PM EDT | 230.00 | 0.22 | 0.11 | 0.26 | 0.00 | - | 8 | 3,849 | 56.93% |
| SNOW250117C00240000 | 2024-10-04 1:03PM EDT | 240.00 | 0.19 | 0.06 | 0.28 | +0.10 | +111.11% | 5 | 2,565 | 59.18% |
| SNOW250117C00250000 | 2024-10-04 10:36AM EDT | 250.00 | 0.14 | 0.05 | 0.16 | -0.01 | -6.67% | 8 | 3,544 | 58.40% |
| SNOW250117C00260000 | 2024-09-27 11:09AM EDT | 260.00 | 0.06 | 0.03 | 0.30 | 0.00 | - | 2 | 997 | 64.16% |
| SNOW250117C00270000 | 2024-10-02 9:33AM EDT | 270.00 | 0.04 | 0.03 | 0.28 | 0.00 | - | 35 | 1,388 | 66.11% |
| SNOW250117C00280000 | 2024-09-19 12:12PM EDT | 280.00 | 0.06 | 0.02 | 0.27 | 0.00 | - | 5 | 1,347 | 67.97% |
| SNOW250117C00290000 | 2024-10-04 2:37PM EDT | 290.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 10 | 2,699 | 64.26% |
| SNOW250117C00300000 | 2024-10-04 10:36AM EDT | 300.00 | 0.06 | 0.01 | 0.16 | +0.01 | +20.00% | 36 | 2,070 | 68.16% |
| SNOW250117C00310000 | 2024-10-03 11:38AM EDT | 310.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 894 | 73.05% |
| SNOW250117C00320000 | 2024-09-05 9:44AM EDT | 320.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 20 | 291 | 74.71% |
| SNOW250117C00330000 | 2024-10-04 10:03AM EDT | 330.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 6 | 275 | 66.80% |
| SNOW250117C00340000 | 2024-10-04 2:53PM EDT | 340.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 13 | 1,302 | 66.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00060000 | 2024-10-04 2:13PM EDT | 60.00 | 0.30 | 0.20 | 0.37 | -0.11 | -26.83% | 6 | 490 | 63.04% |
| SNOW250117P00065000 | 2024-10-03 12:05PM EDT | 65.00 | 0.54 | 0.33 | 0.71 | 0.00 | - | 3 | 2,188 | 62.55% |
| SNOW250117P00070000 | 2024-10-04 10:36AM EDT | 70.00 | 0.87 | 0.67 | 0.90 | -0.13 | -13.00% | 6 | 379 | 60.50% |
| SNOW250117P00075000 | 2024-10-04 10:43AM EDT | 75.00 | 1.25 | 0.86 | 1.15 | -0.24 | -16.11% | 11 | 972 | 56.62% |
| SNOW250117P00080000 | 2024-10-04 1:28PM EDT | 80.00 | 1.65 | 1.32 | 1.87 | -0.58 | -26.01% | 9 | 689 | 56.20% |
| SNOW250117P00085000 | 2024-10-04 1:26PM EDT | 85.00 | 2.27 | 2.10 | 2.52 | -0.67 | -22.79% | 1 | 1,144 | 55.05% |
| SNOW250117P00090000 | 2024-10-04 12:26PM EDT | 90.00 | 3.20 | 3.10 | 3.20 | -0.90 | -21.95% | 10 | 1,848 | 53.35% |
| SNOW250117P00095000 | 2024-10-04 3:37PM EDT | 95.00 | 4.37 | 4.20 | 4.60 | -0.95 | -17.86% | 12 | 1,346 | 52.78% |
| SNOW250117P00100000 | 2024-10-04 1:04PM EDT | 100.00 | 5.65 | 5.60 | 5.80 | -1.45 | -20.42% | 2 | 5,245 | 51.00% |
| SNOW250117P00105000 | 2024-10-04 11:02AM EDT | 105.00 | 7.62 | 7.05 | 7.55 | -1.51 | -16.54% | 3 | 2,661 | 50.53% |
| SNOW250117P00110000 | 2024-10-04 3:57PM EDT | 110.00 | 9.55 | 9.40 | 9.75 | -1.95 | -16.96% | 70 | 3,772 | 50.16% |
| SNOW250117P00115000 | 2024-10-04 3:26PM EDT | 115.00 | 11.90 | 11.85 | 12.25 | -2.35 | -16.49% | 327 | 2,216 | 49.66% |
| SNOW250117P00120000 | 2024-10-04 12:33PM EDT | 120.00 | 14.65 | 14.55 | 15.00 | -3.04 | -17.18% | 10 | 3,957 | 48.88% |
| SNOW250117P00125000 | 2024-10-04 12:10PM EDT | 125.00 | 18.20 | 17.65 | 17.95 | -2.30 | -11.22% | 30 | 3,045 | 47.66% |
| SNOW250117P00130000 | 2024-10-04 3:30PM EDT | 130.00 | 21.50 | 21.05 | 21.35 | -3.34 | -13.45% | 1 | 2,162 | 47.10% |
| SNOW250117P00135000 | 2024-10-04 12:43PM EDT | 135.00 | 24.35 | 24.65 | 25.10 | +0.37 | +1.54% | 8 | 1,493 | 46.92% |
| SNOW250117P00140000 | 2024-10-04 12:35PM EDT | 140.00 | 28.45 | 28.40 | 30.35 | -4.09 | -12.57% | 7 | 1,856 | 53.06% |
| SNOW250117P00145000 | 2024-10-01 3:46PM EDT | 145.00 | 36.10 | 32.20 | 33.20 | 0.00 | - | 5 | 1,488 | 46.34% |
| SNOW250117P00150000 | 2024-10-04 9:30AM EDT | 150.00 | 40.60 | 36.85 | 37.45 | -0.82 | -1.98% | 6 | 2,019 | 45.61% |
| SNOW250117P00155000 | 2024-10-01 3:46PM EDT | 155.00 | 44.46 | 41.20 | 42.00 | -0.79 | -1.75% | 1 | 1,265 | 45.92% |
| SNOW250117P00160000 | 2024-09-24 11:06AM EDT | 160.00 | 48.08 | 45.80 | 46.85 | 0.00 | - | 2 | 1,122 | 47.97% |
| SNOW250117P00165000 | 2024-09-25 10:12AM EDT | 165.00 | 49.50 | 50.35 | 51.45 | 0.00 | - | 1 | 912 | 47.44% |
| SNOW250117P00170000 | 2024-10-04 2:20PM EDT | 170.00 | 55.82 | 54.95 | 56.35 | -0.63 | -1.12% | 2 | 300 | 49.21% |
| SNOW250117P00175000 | 2024-09-26 3:21PM EDT | 175.00 | 61.70 | 58.45 | 62.40 | 0.00 | - | 750 | 193 | 61.23% |
| SNOW250117P00180000 | 2024-10-03 2:57PM EDT | 180.00 | 69.45 | 63.30 | 67.35 | 0.00 | - | 350 | 178 | 63.59% |
| SNOW250117P00185000 | 2024-10-03 3:56PM EDT | 185.00 | 74.74 | 69.60 | 72.35 | 0.00 | - | 404 | 15 | 52.05% |
| SNOW250117P00190000 | 2024-10-03 2:57PM EDT | 190.00 | 78.95 | 74.65 | 77.40 | 0.00 | - | 4 | 2 | 54.98% |
| SNOW250117P00195000 | 2024-09-19 3:39PM EDT | 195.00 | 80.73 | 79.75 | 82.35 | 0.00 | - | 2 | 1 | 57.50% |
| SNOW250117P00200000 | 2024-10-03 3:56PM EDT | 200.00 | 89.74 | 84.65 | 87.40 | 0.00 | - | 1,138 | 375 | 59.20% |
| SNOW250117P00210000 | 2024-08-22 3:34PM EDT | 210.00 | 93.27 | 95.65 | 103.90 | 0.00 | - | 440 | 0 | 95.70% |
| SNOW250117P00220000 | 2024-08-27 3:49PM EDT | 220.00 | 104.10 | 107.00 | 108.00 | 0.00 | - | 6 | 0 | 83.48% |
| SNOW250117P00230000 | 2024-08-27 3:49PM EDT | 230.00 | 114.12 | 117.00 | 118.00 | 0.00 | - | 6 | 0 | 87.43% |
| SNOW250117P00240000 | 2024-06-12 12:12PM EDT | 240.00 | 108.80 | 101.90 | 105.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 122.68 | 112.00 | 115.15 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117P00260000 | 2024-06-13 3:50PM EDT | 260.00 | 133.27 | 121.90 | 125.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00270000 | 2024-04-24 10:51AM EDT | 270.00 | 116.20 | 113.10 | 115.25 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW250117P00280000 | 2024-02-26 3:26PM EDT | 280.00 | 65.91 | 115.50 | 125.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00290000 | 2024-02-26 3:26PM EDT | 290.00 | 73.07 | 125.70 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00300000 | 2024-03-13 2:09PM EDT | 300.00 | 134.93 | 137.80 | 145.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00310000 | 2024-03-19 3:12PM EDT | 310.00 | 153.00 | 157.50 | 165.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00320000 | 2024-03-14 3:25PM EDT | 320.00 | 161.00 | 157.70 | 165.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00340000 | 2024-09-17 9:41AM EDT | 340.00 | 226.69 | 224.60 | 227.50 | 0.00 | - | 1 | 0 | 99.76% |
© 2024 Yahoo. All rights reserved.