Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2023-01-25 10:58AM EST | 65.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| SNOW250117C00070000 | 2023-01-24 9:57AM EST | 70.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SNOW250117C00075000 | 2023-01-03 3:59PM EST | 75.00 | 80.82 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SNOW250117C00080000 | 2023-01-26 11:02AM EST | 80.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SNOW250117C00085000 | 2022-12-12 11:14AM EST | 85.00 | 87.80 | 75.40 | 79.85 | 0.00 | - | 1 | 2 | 53.19% |
| SNOW250117C00090000 | 2023-01-12 3:56PM EST | 90.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SNOW250117C00095000 | 2023-01-25 12:37PM EST | 95.00 | 70.06 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SNOW250117C00100000 | 2023-01-25 12:37PM EST | 100.00 | 67.31 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.00% |
| SNOW250117C00105000 | 2023-01-09 1:39PM EST | 105.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNOW250117C00110000 | 2023-01-24 10:58AM EST | 110.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| SNOW250117C00115000 | 2023-01-05 11:58AM EST | 115.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250117C00120000 | 2023-01-25 9:31AM EST | 120.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SNOW250117C00125000 | 2023-01-20 10:34AM EST | 125.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| SNOW250117C00130000 | 2023-01-19 2:49PM EST | 130.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| SNOW250117C00135000 | 2023-01-26 2:07PM EST | 135.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| SNOW250117C00140000 | 2023-01-25 11:52AM EST | 140.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 11 | 204 | 0.00% |
| SNOW250117C00145000 | 2023-01-25 3:53PM EST | 145.00 | 49.58 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| SNOW250117C00150000 | 2023-01-26 3:55PM EST | 150.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 13 | 216 | 0.00% |
| SNOW250117C00155000 | 2023-01-26 10:01AM EST | 155.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.39% |
| SNOW250117C00160000 | 2023-01-20 10:43AM EST | 160.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| SNOW250117C00165000 | 2023-01-06 9:59AM EST | 165.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| SNOW250117C00170000 | 2023-01-20 12:21PM EST | 170.00 | 41.26 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 1.56% |
| SNOW250117C00175000 | 2023-01-13 1:04PM EST | 175.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| SNOW250117C00180000 | 2023-01-26 10:10AM EST | 180.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| SNOW250117C00185000 | 2023-01-26 1:22PM EST | 185.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 3.13% |
| SNOW250117C00190000 | 2023-01-26 2:10PM EST | 190.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 3.13% |
| SNOW250117C00195000 | 2023-01-20 9:38AM EST | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 3.13% |
| SNOW250117C00200000 | 2023-01-26 12:31PM EST | 200.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 3.13% |
| SNOW250117C00210000 | 2023-01-20 2:03PM EST | 210.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SNOW250117C00220000 | 2023-01-25 1:49PM EST | 220.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| SNOW250117C00230000 | 2023-01-19 11:56AM EST | 230.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250117C00240000 | 2023-01-26 3:24PM EST | 240.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| SNOW250117C00250000 | 2023-01-26 3:51PM EST | 250.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 6.25% |
| SNOW250117C00260000 | 2023-01-25 1:49PM EST | 260.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNOW250117C00270000 | 2023-01-26 12:15PM EST | 270.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| SNOW250117C00280000 | 2023-01-26 10:01AM EST | 280.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| SNOW250117C00290000 | 2023-01-26 3:43PM EST | 290.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2023-01-26 1:59PM EST | 65.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 806 | 12.50% |
| SNOW250117P00070000 | 2023-01-26 1:04PM EST | 70.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250117P00075000 | 2023-01-26 11:21AM EST | 75.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 12.50% |
| SNOW250117P00080000 | 2022-12-15 1:00PM EST | 80.00 | 14.99 | 12.65 | 14.25 | 0.00 | - | 1 | 24 | 64.95% |
| SNOW250117P00085000 | 2023-01-23 9:48AM EST | 85.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| SNOW250117P00090000 | 2023-01-25 3:46PM EST | 90.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| SNOW250117P00095000 | 2023-01-10 9:46AM EST | 95.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| SNOW250117P00100000 | 2023-01-26 12:25PM EST | 100.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 6.25% |
| SNOW250117P00105000 | 2023-01-20 11:04AM EST | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SNOW250117P00110000 | 2023-01-25 1:21PM EST | 110.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 6.25% |
| SNOW250117P00115000 | 2023-01-25 10:16AM EST | 115.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 20 | 109 | 3.13% |
| SNOW250117P00120000 | 2023-01-26 1:57PM EST | 120.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| SNOW250117P00125000 | 2023-01-23 12:42PM EST | 125.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 3.13% |
| SNOW250117P00130000 | 2022-12-09 11:09AM EST | 130.00 | 36.35 | 39.35 | 42.70 | 0.00 | - | 1 | 26 | 67.58% |
| SNOW250117P00135000 | 2023-01-26 1:16PM EST | 135.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
| SNOW250117P00140000 | 2023-01-25 12:43PM EST | 140.00 | 37.68 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 1.56% |
| SNOW250117P00145000 | 2023-01-26 2:40PM EST | 145.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 613 | 0.78% |
| SNOW250117P00150000 | 2023-01-25 9:34AM EST | 150.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.39% |
| SNOW250117P00155000 | 2023-01-20 11:05AM EST | 155.00 | 48.71 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| SNOW250117P00160000 | 2023-01-19 11:55AM EST | 160.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SNOW250117P00165000 | 2023-01-05 9:57AM EST | 165.00 | 63.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00170000 | 2023-01-05 3:10PM EST | 170.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| SNOW250117P00175000 | 2023-01-12 1:11PM EST | 175.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SNOW250117P00180000 | 2022-12-30 12:59PM EST | 180.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SNOW250117P00185000 | 2022-11-16 10:26AM EST | 185.00 | 66.70 | 69.70 | 72.20 | 0.00 | - | 1 | 10 | 57.84% |
| SNOW250117P00190000 | 2023-01-05 3:28PM EST | 190.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SNOW250117P00195000 | 2023-01-06 2:47PM EST | 195.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| SNOW250117P00200000 | 2023-01-26 3:43PM EST | 200.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| SNOW250117P00210000 | 2023-01-06 11:29AM EST | 210.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SNOW250117P00220000 | 2023-01-25 11:04AM EST | 220.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250117P00230000 | 2022-11-28 2:12PM EST | 230.00 | 104.80 | 101.50 | 107.10 | 0.00 | - | 3 | 56 | 55.66% |
| SNOW250117P00240000 | 2023-01-04 10:20AM EST | 240.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| SNOW250117P00250000 | 2023-01-13 3:11PM EST | 250.00 | 116.83 | 0.00 | 0.00 | 0.00 | - | 40 | 129 | 0.00% |
| SNOW250117P00260000 | 2023-01-03 12:17PM EST | 260.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SNOW250117P00270000 | 2023-01-12 12:55PM EST | 270.00 | 134.65 | 0.00 | 0.00 | 0.00 | - | 15 | 69 | 0.00% |
| SNOW250117P00280000 | 2022-12-27 1:38PM EST | 280.00 | 147.52 | 130.60 | 134.70 | 0.00 | - | 1 | 9 | 38.57% |
| SNOW250117P00290000 | 2023-01-25 10:20AM EST | 290.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
© 2023 Yahoo. All rights reserved.
