Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250221C00065000 | 2024-06-27 1:41PM EDT | 65.00 | 72.52 | 79.90 | 81.60 | 0.00 | - | - | 5 | 80.75% |
| SNOW250221C00105000 | 2024-07-02 2:35PM EDT | 105.00 | 46.35 | 46.05 | 46.40 | +12.80 | +38.15% | 2 | 1 | 58.46% |
| SNOW250221C00120000 | 2024-06-26 2:46PM EDT | 120.00 | 27.25 | 35.50 | 35.90 | 0.00 | - | - | 1 | 54.68% |
| SNOW250221C00125000 | 2024-07-01 11:17AM EDT | 125.00 | 32.25 | 32.35 | 32.70 | 0.00 | - | 1 | 123 | 53.61% |
| SNOW250221C00130000 | 2024-06-28 11:15AM EDT | 130.00 | 24.00 | 29.45 | 29.95 | 0.00 | - | 2 | 54 | 53.04% |
| SNOW250221C00135000 | 2024-07-01 10:25AM EDT | 135.00 | 25.50 | 26.75 | 27.65 | 0.00 | - | 1 | 100 | 52.84% |
| SNOW250221C00140000 | 2024-07-01 2:54PM EDT | 140.00 | 24.00 | 24.25 | 24.50 | 0.00 | - | 9 | 9 | 51.53% |
| SNOW250221C00145000 | 2024-07-02 10:14AM EDT | 145.00 | 22.00 | 21.80 | 22.15 | +0.15 | +0.69% | 1 | 44 | 50.84% |
| SNOW250221C00150000 | 2024-07-01 3:43PM EDT | 150.00 | 19.78 | 19.70 | 19.95 | 0.00 | - | 3 | 17 | 50.35% |
| SNOW250221C00155000 | 2024-07-02 11:29AM EDT | 155.00 | 17.75 | 17.80 | 18.00 | +3.50 | +24.56% | 2 | 5 | 50.03% |
| SNOW250221C00160000 | 2024-07-01 3:29PM EDT | 160.00 | 15.90 | 16.00 | 16.20 | -0.10 | -0.63% | 1 | 44 | 49.88% |
| SNOW250221C00165000 | 2024-07-01 10:22AM EDT | 165.00 | 13.26 | 14.35 | 14.50 | 0.00 | - | 2 | 8 | 49.41% |
| SNOW250221C00170000 | 2024-06-28 2:57PM EDT | 170.00 | 10.49 | 12.85 | 13.00 | 0.00 | - | 3 | 9 | 49.10% |
| SNOW250221C00175000 | 2024-07-01 10:39AM EDT | 175.00 | 10.80 | 11.50 | 11.65 | 0.00 | - | 1 | 21 | 48.84% |
| SNOW250221C00180000 | 2024-07-02 1:25PM EDT | 180.00 | 10.45 | 10.25 | 10.40 | +1.35 | +14.84% | 37 | 15 | 48.54% |
| SNOW250221C00185000 | 2024-07-01 12:13PM EDT | 185.00 | 9.00 | 9.15 | 9.70 | 0.00 | - | 32 | 32 | 49.31% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250221P00065000 | 2024-07-01 12:50PM EDT | 65.00 | 0.55 | 0.24 | 0.89 | 0.00 | - | 8 | 17 | 53.93% |
| SNOW250221P00075000 | 2024-07-01 9:52AM EDT | 75.00 | 1.00 | 0.59 | 1.45 | 0.00 | - | 1 | 4 | 50.73% |
| SNOW250221P00085000 | 2024-07-01 3:24PM EDT | 85.00 | 1.82 | 1.71 | 1.78 | 0.00 | - | 1 | 2 | 48.24% |
| SNOW250221P00090000 | 2024-06-26 3:41PM EDT | 90.00 | 3.67 | 2.23 | 2.34 | 0.00 | - | - | 5 | 47.34% |
| SNOW250221P00095000 | 2024-06-25 10:46AM EDT | 95.00 | 5.46 | 2.94 | 3.05 | 0.00 | - | - | 1 | 46.61% |
| SNOW250221P00100000 | 2024-07-02 10:42AM EDT | 100.00 | 3.95 | 3.75 | 3.85 | -0.25 | -5.95% | 1 | 13 | 45.68% |
| SNOW250221P00105000 | 2024-06-26 10:02AM EDT | 105.00 | 8.42 | 4.75 | 4.85 | 0.00 | - | - | 1 | 44.99% |
| SNOW250221P00110000 | 2024-06-21 1:23PM EDT | 110.00 | 10.25 | 5.90 | 6.05 | 0.00 | - | 1 | 1 | 44.42% |
| SNOW250221P00115000 | 2024-06-27 2:23PM EDT | 115.00 | 9.60 | 7.25 | 7.35 | 0.00 | - | 2 | 13 | 43.62% |
| SNOW250221P00120000 | 2024-07-02 10:42AM EDT | 120.00 | 8.90 | 8.80 | 8.95 | -4.42 | -33.18% | 1 | 30 | 43.15% |
| SNOW250221P00125000 | 2024-07-02 1:33PM EDT | 125.00 | 10.58 | 10.55 | 10.70 | -2.51 | -19.17% | 2 | 22 | 42.56% |
| SNOW250221P00130000 | 2024-06-27 12:45PM EDT | 130.00 | 15.60 | 12.45 | 12.65 | 0.00 | - | - | 34 | 41.97% |
| SNOW250221P00135000 | 2024-07-01 10:14AM EDT | 135.00 | 16.45 | 14.65 | 15.10 | 0.00 | - | 1 | 74 | 42.07% |
| SNOW250221P00140000 | 2024-06-28 1:14PM EDT | 140.00 | 20.45 | 17.00 | 17.25 | 0.00 | - | 14 | 14 | 41.00% |
| SNOW250221P00155000 | 2024-06-27 3:55PM EDT | 155.00 | 30.57 | 25.30 | 25.65 | 0.00 | - | - | 1 | 39.50% |
© 2024 Yahoo. All rights reserved.