Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321C00065000 | 2024-06-26 12:35PM EDT | 65.00 | 68.35 | 80.25 | 82.00 | 0.00 | - | 1 | 1 | 77.73% |
| SNOW250321C00070000 | 2024-07-01 3:15PM EDT | 70.00 | 76.00 | 75.80 | 77.40 | 0.00 | - | 2 | 5 | 74.43% |
| SNOW250321C00075000 | 2024-06-07 3:31PM EDT | 75.00 | 61.80 | 71.50 | 72.95 | 0.00 | - | 3 | 4 | 71.86% |
| SNOW250321C00080000 | 2024-06-28 3:39PM EDT | 80.00 | 60.60 | 67.35 | 68.30 | 0.00 | - | 3 | 1 | 69.01% |
| SNOW250321C00085000 | 2024-06-14 10:15AM EDT | 85.00 | 48.00 | 63.10 | 63.80 | 0.00 | - | 1 | 9 | 66.16% |
| SNOW250321C00090000 | 2024-06-20 10:51AM EDT | 90.00 | 45.20 | 58.75 | 59.45 | 0.00 | - | - | 8 | 63.32% |
| SNOW250321C00095000 | 2024-06-07 11:30AM EDT | 95.00 | 46.85 | 54.50 | 55.45 | 0.00 | - | 3 | 6 | 61.18% |
| SNOW250321C00100000 | 2024-07-01 11:43AM EDT | 100.00 | 49.80 | 51.20 | 51.60 | 0.00 | - | 1 | 25 | 60.64% |
| SNOW250321C00105000 | 2024-06-27 2:08PM EDT | 105.00 | 41.00 | 47.00 | 47.80 | 0.00 | - | 6 | 19 | 58.40% |
| SNOW250321C00110000 | 2024-07-02 10:22AM EDT | 110.00 | 44.51 | 43.40 | 44.25 | +1.61 | +3.75% | 2 | 52 | 57.16% |
| SNOW250321C00115000 | 2024-07-01 11:41AM EDT | 115.00 | 39.40 | 39.90 | 40.85 | 0.00 | - | 1 | 38 | 55.95% |
| SNOW250321C00120000 | 2024-07-02 11:56AM EDT | 120.00 | 37.50 | 37.25 | 37.60 | +2.30 | +6.53% | 2 | 50 | 55.67% |
| SNOW250321C00125000 | 2024-07-02 9:59AM EDT | 125.00 | 33.30 | 34.15 | 34.70 | -0.95 | -2.77% | 3 | 75 | 54.89% |
| SNOW250321C00130000 | 2024-07-02 11:38AM EDT | 130.00 | 31.66 | 30.75 | 31.65 | +0.34 | +1.09% | 8 | 251 | 53.28% |
| SNOW250321C00135000 | 2024-07-02 3:09PM EDT | 135.00 | 28.95 | 28.75 | 29.55 | +0.58 | +2.04% | 2 | 226 | 53.99% |
| SNOW250321C00140000 | 2024-07-02 9:48AM EDT | 140.00 | 25.30 | 26.25 | 26.55 | -0.90 | -3.44% | 6 | 39 | 52.82% |
| SNOW250321C00145000 | 2024-07-02 1:13PM EDT | 145.00 | 24.10 | 23.95 | 24.20 | +0.43 | +1.82% | 3 | 43 | 52.26% |
| SNOW250321C00150000 | 2024-07-02 3:03PM EDT | 150.00 | 21.90 | 21.85 | 22.15 | +0.10 | +0.46% | 39 | 407 | 51.93% |
| SNOW250321C00155000 | 2024-07-01 1:08PM EDT | 155.00 | 20.00 | 19.90 | 20.15 | 0.00 | - | 52 | 286 | 51.51% |
| SNOW250321C00160000 | 2024-07-01 3:18PM EDT | 160.00 | 18.12 | 18.10 | 18.35 | 0.00 | - | 9 | 191 | 51.18% |
| SNOW250321C00165000 | 2024-07-02 9:30AM EDT | 165.00 | 16.74 | 16.40 | 16.70 | +0.74 | +4.62% | 2 | 104 | 50.84% |
| SNOW250321C00170000 | 2024-07-01 1:54PM EDT | 170.00 | 15.00 | 14.85 | 15.15 | 0.00 | - | 1 | 85 | 50.51% |
| SNOW250321C00175000 | 2024-07-02 9:30AM EDT | 175.00 | 13.97 | 13.45 | 13.75 | +0.32 | +2.34% | 2 | 140 | 50.24% |
| SNOW250321C00180000 | 2024-07-01 12:03PM EDT | 180.00 | 11.85 | 12.20 | 12.45 | 0.00 | - | 4 | 143 | 50.01% |
| SNOW250321C00185000 | 2024-07-01 9:30AM EDT | 185.00 | 9.85 | 11.10 | 11.30 | 0.00 | - | 1 | 690 | 50.11% |
| SNOW250321C00190000 | 2024-07-02 2:11PM EDT | 190.00 | 10.20 | 10.05 | 10.25 | +1.60 | +18.60% | 5 | 417 | 49.95% |
| SNOW250321C00195000 | 2024-06-27 11:04AM EDT | 195.00 | 6.80 | 9.10 | 9.25 | 0.00 | - | 1 | 73 | 49.70% |
| SNOW250321C00200000 | 2024-07-02 2:39PM EDT | 200.00 | 8.40 | 8.30 | 8.45 | -0.05 | -0.59% | 20 | 202 | 49.74% |
| SNOW250321C00210000 | 2024-07-02 9:37AM EDT | 210.00 | 6.85 | 6.80 | 6.95 | -0.05 | -0.72% | 3 | 80 | 49.54% |
| SNOW250321C00220000 | 2024-07-02 1:48PM EDT | 220.00 | 5.73 | 5.60 | 5.80 | -0.27 | -4.50% | 39 | 881 | 49.62% |
| SNOW250321C00230000 | 2024-07-02 10:53AM EDT | 230.00 | 4.60 | 4.55 | 4.75 | -0.20 | -4.17% | 1 | 503 | 49.41% |
| SNOW250321C00240000 | 2024-07-02 11:25AM EDT | 240.00 | 3.80 | 3.75 | 3.90 | 0.00 | - | 3 | 121 | 49.26% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321P00065000 | 2024-07-01 12:15PM EDT | 65.00 | 0.80 | 0.60 | 1.09 | 0.00 | - | 4 | 45 | 55.08% |
| SNOW250321P00070000 | 2024-06-20 3:30PM EDT | 70.00 | 1.80 | 0.63 | 1.40 | 0.00 | - | 5 | 97 | 52.42% |
| SNOW250321P00075000 | 2024-07-01 3:30PM EDT | 75.00 | 1.24 | 0.97 | 1.79 | 0.00 | - | 2 | 21 | 51.39% |
| SNOW250321P00080000 | 2024-06-28 1:15PM EDT | 80.00 | 2.25 | 1.60 | 1.87 | 0.00 | - | 1 | 187 | 50.66% |
| SNOW250321P00085000 | 2024-06-12 12:04PM EDT | 85.00 | 3.45 | 2.22 | 2.43 | 0.00 | - | 10 | 49 | 49.71% |
| SNOW250321P00090000 | 2024-06-27 12:04PM EDT | 90.00 | 4.00 | 2.85 | 3.20 | 0.00 | - | 10 | 152 | 49.27% |
| SNOW250321P00095000 | 2024-06-25 3:21PM EDT | 95.00 | 6.41 | 3.65 | 3.80 | 0.00 | - | 29 | 520 | 47.49% |
| SNOW250321P00100000 | 2024-07-02 10:38AM EDT | 100.00 | 4.75 | 4.55 | 4.75 | -0.15 | -3.06% | 1 | 978 | 46.76% |
| SNOW250321P00105000 | 2024-06-17 3:39PM EDT | 105.00 | 8.25 | 5.65 | 5.80 | 0.00 | - | 101 | 441 | 45.87% |
| SNOW250321P00110000 | 2024-07-01 2:47PM EDT | 110.00 | 7.35 | 7.00 | 7.15 | 0.00 | - | 6 | 170 | 45.46% |
| SNOW250321P00115000 | 2024-07-01 11:11AM EDT | 115.00 | 9.13 | 8.30 | 8.55 | 0.00 | - | 1 | 475 | 44.68% |
| SNOW250321P00120000 | 2024-07-02 12:40PM EDT | 120.00 | 10.20 | 10.00 | 10.15 | -0.40 | -3.77% | 3 | 709 | 43.99% |
| SNOW250321P00125000 | 2024-07-01 12:41PM EDT | 125.00 | 12.50 | 11.85 | 11.95 | 0.00 | - | 8 | 226 | 43.37% |
| SNOW250321P00130000 | 2024-07-01 12:41PM EDT | 130.00 | 14.55 | 13.85 | 14.05 | 0.00 | - | 10 | 168 | 43.00% |
| SNOW250321P00135000 | 2024-06-28 9:43AM EDT | 135.00 | 18.30 | 16.10 | 16.25 | 0.00 | - | 10 | 156 | 42.43% |
| SNOW250321P00140000 | 2024-07-02 9:30AM EDT | 140.00 | 18.50 | 18.40 | 18.65 | -0.49 | -2.58% | 1 | 120 | 41.89% |
| SNOW250321P00145000 | 2024-07-01 11:43AM EDT | 145.00 | 22.20 | 21.10 | 21.25 | 0.00 | - | 25 | 68 | 41.37% |
| SNOW250321P00150000 | 2024-06-27 10:32AM EDT | 150.00 | 29.43 | 23.80 | 24.10 | 0.00 | - | 10 | 832 | 40.99% |
| SNOW250321P00155000 | 2024-06-27 10:33AM EDT | 155.00 | 32.82 | 26.70 | 27.05 | 0.00 | - | 6 | 376 | 40.44% |
| SNOW250321P00160000 | 2024-07-02 1:01PM EDT | 160.00 | 30.35 | 29.80 | 30.20 | -10.48 | -25.67% | 1 | 164 | 39.95% |
| SNOW250321P00165000 | 2024-06-11 9:31AM EDT | 165.00 | 41.74 | 33.10 | 33.95 | 0.00 | - | 1 | 123 | 40.37% |
| SNOW250321P00170000 | 2024-06-28 2:20PM EDT | 170.00 | 41.48 | 36.60 | 37.20 | 0.00 | - | 1 | 175 | 39.39% |
| SNOW250321P00175000 | 2024-05-31 2:00PM EDT | 175.00 | 45.60 | 44.25 | 47.50 | 0.00 | - | 1 | 42 | 50.04% |
| SNOW250321P00180000 | 2024-07-02 2:16PM EDT | 180.00 | 44.10 | 43.95 | 44.45 | +4.27 | +10.72% | 3 | 8 | 38.04% |
| SNOW250321P00185000 | 2024-05-24 9:37AM EDT | 185.00 | 37.72 | 58.40 | 60.85 | 0.00 | - | 10 | 12 | 63.05% |
| SNOW250321P00200000 | 2024-06-10 3:29PM EDT | 200.00 | 72.59 | 59.80 | 60.70 | 0.00 | - | 1 | 11 | 35.55% |
| SNOW250321P00210000 | 2024-06-17 11:34AM EDT | 210.00 | 82.31 | 68.30 | 69.35 | 0.00 | - | 1 | 23 | 33.64% |
© 2024 Yahoo. All rights reserved.