Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2024-06-28 3:37PM EDT | 65.00 | 72.50 | 79.60 | 80.85 | 0.00 | - | 1 | 198 | 84.03% |
| SNOW250117C00070000 | 2024-07-01 3:39PM EDT | 70.00 | 75.00 | 75.10 | 76.30 | 0.00 | - | 1 | 82 | 80.81% |
| SNOW250117C00075000 | 2024-06-17 12:00PM EDT | 75.00 | 57.66 | 70.20 | 71.60 | 0.00 | - | 1 | 49 | 75.66% |
| SNOW250117C00080000 | 2024-07-01 3:42PM EDT | 80.00 | 65.85 | 65.70 | 67.05 | 0.00 | - | 22 | 102 | 72.35% |
| SNOW250117C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 72.85 | 74.45 | 76.30 | 0.00 | - | 4 | 36 | 127.51% |
| SNOW250117C00090000 | 2024-07-02 12:05PM EDT | 90.00 | 57.16 | 57.25 | 58.30 | +2.16 | +3.93% | 1 | 194 | 67.60% |
| SNOW250117C00095000 | 2024-06-26 12:39PM EDT | 95.00 | 42.00 | 52.85 | 53.50 | 0.00 | - | 6 | 67 | 63.56% |
| SNOW250117C00100000 | 2024-07-02 10:13AM EDT | 100.00 | 48.75 | 48.90 | 49.40 | +0.25 | +0.52% | 9 | 417 | 61.82% |
| SNOW250117C00105000 | 2024-07-02 12:02PM EDT | 105.00 | 44.90 | 44.95 | 45.25 | +6.84 | +17.97% | 1 | 102 | 59.63% |
| SNOW250117C00110000 | 2024-07-01 11:17AM EDT | 110.00 | 40.78 | 41.15 | 41.50 | 0.00 | - | 1 | 131 | 58.08% |
| SNOW250117C00115000 | 2024-07-02 10:55AM EDT | 115.00 | 37.20 | 37.30 | 37.85 | +9.60 | +34.78% | 4 | 163 | 56.24% |
| SNOW250117C00120000 | 2024-07-02 12:42PM EDT | 120.00 | 33.85 | 34.20 | 34.40 | +0.25 | +0.74% | 4 | 362 | 55.44% |
| SNOW250117C00125000 | 2024-07-02 2:36PM EDT | 125.00 | 31.10 | 30.60 | 31.20 | 0.00 | - | 48 | 402 | 53.86% |
| SNOW250117C00130000 | 2024-07-02 2:07PM EDT | 130.00 | 28.15 | 27.85 | 28.25 | +0.05 | +0.18% | 20 | 997 | 53.35% |
| SNOW250117C00135000 | 2024-07-02 1:38PM EDT | 135.00 | 25.50 | 25.25 | 25.50 | +0.39 | +1.55% | 5 | 1,728 | 52.83% |
| SNOW250117C00140000 | 2024-07-02 12:29PM EDT | 140.00 | 22.47 | 22.60 | 22.85 | -0.78 | -3.35% | 117 | 1,606 | 51.95% |
| SNOW250117C00145000 | 2024-07-02 12:53PM EDT | 145.00 | 20.27 | 20.35 | 20.55 | +0.27 | +1.35% | 37 | 512 | 51.56% |
| SNOW250117C00150000 | 2024-07-02 2:37PM EDT | 150.00 | 18.30 | 18.20 | 18.40 | -0.38 | -2.03% | 39 | 1,235 | 51.06% |
| SNOW250117C00155000 | 2024-07-02 1:35PM EDT | 155.00 | 16.40 | 16.25 | 16.45 | +0.25 | +1.55% | 3 | 1,478 | 50.65% |
| SNOW250117C00160000 | 2024-07-02 2:36PM EDT | 160.00 | 14.50 | 14.45 | 14.60 | -0.20 | -1.36% | 27 | 1,676 | 50.16% |
| SNOW250117C00165000 | 2024-07-02 2:09PM EDT | 165.00 | 12.85 | 12.75 | 13.00 | -0.02 | -0.16% | 8 | 895 | 50.02% |
| SNOW250117C00170000 | 2024-07-02 1:31PM EDT | 170.00 | 11.60 | 11.35 | 11.55 | +0.10 | +0.87% | 7 | 2,725 | 49.73% |
| SNOW250117C00175000 | 2024-07-02 1:34PM EDT | 175.00 | 10.20 | 10.00 | 10.20 | 0.00 | - | 10 | 1,639 | 49.35% |
| SNOW250117C00180000 | 2024-07-02 2:13PM EDT | 180.00 | 9.00 | 8.85 | 9.05 | -0.20 | -2.17% | 38 | 2,274 | 49.16% |
| SNOW250117C00185000 | 2024-07-02 10:36AM EDT | 185.00 | 7.90 | 7.85 | 8.00 | -0.10 | -1.25% | 2 | 1,306 | 48.94% |
| SNOW250117C00190000 | 2024-07-02 2:10PM EDT | 190.00 | 7.00 | 6.95 | 7.10 | -0.15 | -2.10% | 8 | 1,014 | 48.85% |
| SNOW250117C00195000 | 2024-07-02 2:08PM EDT | 195.00 | 6.20 | 6.10 | 6.30 | -0.28 | -4.32% | 5 | 1,149 | 48.77% |
| SNOW250117C00200000 | 2024-07-02 2:48PM EDT | 200.00 | 5.50 | 5.45 | 5.50 | -0.25 | -4.39% | 106 | 3,895 | 48.43% |
| SNOW250117C00210000 | 2024-07-02 2:46PM EDT | 210.00 | 4.30 | 4.20 | 4.45 | -0.23 | -5.08% | 7 | 2,388 | 48.82% |
| SNOW250117C00220000 | 2024-07-02 11:44AM EDT | 220.00 | 3.45 | 3.30 | 3.45 | -0.02 | -0.58% | 15 | 1,063 | 48.55% |
| SNOW250117C00230000 | 2024-07-02 10:50AM EDT | 230.00 | 2.65 | 2.61 | 2.71 | -0.18 | -6.36% | 27 | 3,677 | 48.51% |
| SNOW250117C00240000 | 2024-07-02 1:39PM EDT | 240.00 | 2.15 | 2.06 | 2.16 | -0.07 | -3.15% | 4 | 2,571 | 48.66% |
| SNOW250117C00250000 | 2024-07-02 2:34PM EDT | 250.00 | 1.75 | 1.64 | 1.73 | -0.20 | -10.26% | 16 | 4,161 | 48.84% |
| SNOW250117C00260000 | 2024-07-02 2:41PM EDT | 260.00 | 1.35 | 1.31 | 1.40 | -0.05 | -3.57% | 35 | 1,184 | 49.10% |
| SNOW250117C00270000 | 2024-07-02 1:08PM EDT | 270.00 | 1.07 | 1.04 | 1.13 | +0.22 | +25.88% | 4 | 1,374 | 49.29% |
| SNOW250117C00280000 | 2024-07-01 10:51AM EDT | 280.00 | 0.88 | 0.82 | 0.95 | -0.06 | -6.38% | 18 | 1,416 | 49.81% |
| SNOW250117C00290000 | 2024-07-02 10:38AM EDT | 290.00 | 0.67 | 0.64 | 0.95 | -0.08 | -10.67% | 36 | 2,657 | 50.22% |
| SNOW250117C00300000 | 2024-07-02 1:03PM EDT | 300.00 | 0.62 | 0.50 | 0.63 | +0.02 | +3.33% | 18 | 2,116 | 50.17% |
| SNOW250117C00310000 | 2024-07-01 3:39PM EDT | 310.00 | 0.50 | 0.36 | 0.81 | 0.00 | - | 12 | 886 | 51.32% |
| SNOW250117C00320000 | 2024-07-02 2:08PM EDT | 320.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | 7 | 257 | 50.54% |
| SNOW250117C00330000 | 2024-06-28 1:00PM EDT | 330.00 | 0.26 | 0.10 | 0.45 | 0.00 | - | 2 | 184 | 52.49% |
| SNOW250117C00340000 | 2024-07-02 2:03PM EDT | 340.00 | 0.29 | 0.27 | 0.30 | -0.06 | -17.14% | 30 | 1,155 | 50.78% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2024-07-01 3:59PM EDT | 65.00 | 0.43 | 0.30 | 0.66 | 0.00 | - | 61 | 2,014 | 56.79% |
| SNOW250117P00070000 | 2024-07-01 3:52PM EDT | 70.00 | 0.62 | 0.52 | 0.81 | 0.00 | - | 50 | 254 | 55.13% |
| SNOW250117P00075000 | 2024-07-01 11:16AM EDT | 75.00 | 0.85 | 0.70 | 1.05 | 0.00 | - | 34 | 798 | 53.22% |
| SNOW250117P00080000 | 2024-07-01 3:59PM EDT | 80.00 | 1.10 | 0.97 | 1.38 | 0.00 | - | 25 | 444 | 51.81% |
| SNOW250117P00085000 | 2024-07-02 1:36PM EDT | 85.00 | 1.40 | 1.36 | 1.41 | -0.07 | -4.76% | 6 | 222 | 49.27% |
| SNOW250117P00090000 | 2024-06-28 11:39AM EDT | 90.00 | 2.61 | 1.83 | 1.96 | 0.00 | - | 15 | 523 | 48.78% |
| SNOW250117P00095000 | 2024-07-01 3:24PM EDT | 95.00 | 2.61 | 2.40 | 2.48 | 0.00 | - | 2 | 907 | 47.31% |
| SNOW250117P00100000 | 2024-07-02 1:10PM EDT | 100.00 | 3.25 | 3.15 | 3.25 | -0.16 | -4.69% | 12 | 4,595 | 46.63% |
| SNOW250117P00105000 | 2024-07-02 11:34AM EDT | 105.00 | 4.20 | 4.00 | 4.15 | -0.04 | -0.94% | 2 | 1,516 | 45.84% |
| SNOW250117P00110000 | 2024-07-02 9:34AM EDT | 110.00 | 4.88 | 5.10 | 5.30 | -0.48 | -8.96% | 1 | 2,313 | 45.37% |
| SNOW250117P00115000 | 2024-07-02 2:05PM EDT | 115.00 | 6.45 | 6.35 | 6.85 | -0.22 | -3.30% | 10 | 1,803 | 45.58% |
| SNOW250117P00120000 | 2024-07-02 12:15PM EDT | 120.00 | 8.10 | 7.85 | 8.00 | -0.10 | -1.22% | 2 | 3,978 | 43.87% |
| SNOW250117P00125000 | 2024-07-02 12:32PM EDT | 125.00 | 9.80 | 9.55 | 9.70 | -0.10 | -1.01% | 4 | 3,838 | 43.28% |
| SNOW250117P00130000 | 2024-07-02 2:13PM EDT | 130.00 | 11.51 | 11.45 | 11.60 | -0.18 | -1.54% | 32 | 1,913 | 42.66% |
| SNOW250117P00135000 | 2024-07-02 12:01PM EDT | 135.00 | 13.84 | 13.60 | 13.75 | -0.55 | -3.82% | 6 | 1,225 | 42.13% |
| SNOW250117P00140000 | 2024-07-02 9:56AM EDT | 140.00 | 16.77 | 15.95 | 16.40 | +0.17 | +1.02% | 1 | 1,875 | 42.29% |
| SNOW250117P00145000 | 2024-07-02 9:56AM EDT | 145.00 | 19.39 | 18.55 | 18.70 | +0.29 | +1.52% | 2 | 1,439 | 41.05% |
| SNOW250117P00150000 | 2024-07-02 12:03PM EDT | 150.00 | 21.65 | 21.30 | 21.80 | +0.15 | +0.70% | 1 | 2,090 | 41.22% |
| SNOW250117P00155000 | 2024-07-02 11:32AM EDT | 155.00 | 24.65 | 24.30 | 24.55 | -2.26 | -8.40% | 8 | 1,224 | 40.05% |
| SNOW250117P00160000 | 2024-07-02 1:06PM EDT | 160.00 | 27.80 | 27.45 | 27.70 | +0.20 | +0.72% | 4 | 1,206 | 39.35% |
| SNOW250117P00165000 | 2024-06-20 1:48PM EDT | 165.00 | 42.54 | 30.80 | 31.30 | 0.00 | - | 2 | 805 | 39.28% |
| SNOW250117P00170000 | 2024-07-01 1:22PM EDT | 170.00 | 35.45 | 34.30 | 34.70 | 0.00 | - | 4 | 1,606 | 38.22% |
| SNOW250117P00175000 | 2024-07-02 9:41AM EDT | 175.00 | 38.35 | 38.10 | 38.70 | -5.95 | -13.43% | 10 | 794 | 38.31% |
| SNOW250117P00180000 | 2024-07-01 11:16AM EDT | 180.00 | 43.57 | 41.90 | 42.30 | 0.00 | - | 6 | 1,092 | 36.77% |
| SNOW250117P00185000 | 2024-06-26 10:11AM EDT | 185.00 | 61.10 | 45.90 | 46.95 | 0.00 | - | 16 | 713 | 38.05% |
| SNOW250117P00190000 | 2024-06-28 11:04AM EDT | 190.00 | 56.90 | 49.50 | 50.70 | 0.00 | - | 1 | 789 | 35.90% |
| SNOW250117P00195000 | 2024-06-18 9:30AM EDT | 195.00 | 65.26 | 54.25 | 54.80 | 0.00 | - | 20 | 1,060 | 34.25% |
| SNOW250117P00200000 | 2024-07-02 9:52AM EDT | 200.00 | 59.88 | 58.75 | 59.20 | -0.07 | -0.12% | 1 | 1,844 | 33.18% |
| SNOW250117P00210000 | 2024-07-02 2:02PM EDT | 210.00 | 68.00 | 67.65 | 69.20 | -1.50 | -2.16% | 1 | 166 | 36.52% |
| SNOW250117P00220000 | 2024-06-24 3:03PM EDT | 220.00 | 94.50 | 76.65 | 78.40 | 0.00 | - | 30 | 42 | 34.12% |
| SNOW250117P00230000 | 2024-06-13 2:40PM EDT | 230.00 | 101.65 | 86.50 | 88.15 | 0.00 | - | 4 | 1 | 34.28% |
| SNOW250117P00240000 | 2024-06-12 12:12PM EDT | 240.00 | 108.80 | 96.50 | 98.10 | 0.00 | - | 1 | 0 | 36.08% |
| SNOW250117P00250000 | 2024-06-14 3:58PM EDT | 250.00 | 122.68 | 106.40 | 108.40 | 0.00 | - | 2 | 0 | 41.64% |
| SNOW250117P00260000 | 2024-06-13 3:50PM EDT | 260.00 | 133.27 | 116.30 | 118.75 | 0.00 | - | 1 | 0 | 46.99% |
| 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 | 2024-03-08 10:39AM EDT | 340.00 | 171.59 | 182.55 | 190.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.