Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 91.42 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SNOW250620C00080000 | 2024-03-18 10:05AM EDT | 80.00 | 85.80 | 76.95 | 83.00 | 0.00 | - | 1 | 0 | 61.30% |
| SNOW250620C00085000 | 2024-03-12 11:10AM EDT | 85.00 | 87.74 | 77.15 | 84.75 | 0.00 | - | 1 | 3 | 66.71% |
| SNOW250620C00090000 | 2024-04-10 10:36AM EDT | 90.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SNOW250620C00095000 | 2024-04-26 2:00PM EDT | 95.00 | 75.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SNOW250620C00100000 | 2024-04-25 1:21PM EDT | 100.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| SNOW250620C00105000 | 2024-04-17 2:45PM EDT | 105.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| SNOW250620C00110000 | 2024-04-26 10:25AM EDT | 110.00 | 64.23 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| SNOW250620C00115000 | 2024-04-10 1:01PM EDT | 115.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SNOW250620C00120000 | 2024-04-22 12:07PM EDT | 120.00 | 47.68 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| SNOW250620C00125000 | 2024-04-09 12:08PM EDT | 125.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| SNOW250620C00130000 | 2024-04-29 11:31AM EDT | 130.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| SNOW250620C00135000 | 2024-04-17 10:40AM EDT | 135.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| SNOW250620C00140000 | 2024-04-19 1:09PM EDT | 140.00 | 38.35 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| SNOW250620C00145000 | 2024-04-23 2:59PM EDT | 145.00 | 38.73 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SNOW250620C00150000 | 2024-04-29 12:52PM EDT | 150.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 15 | 135 | 0.00% |
| SNOW250620C00155000 | 2024-04-29 3:41PM EDT | 155.00 | 37.66 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 0.00% |
| SNOW250620C00160000 | 2024-04-29 12:03PM EDT | 160.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.39% |
| SNOW250620C00165000 | 2024-04-26 1:02PM EDT | 165.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 4 | 243 | 0.78% |
| SNOW250620C00170000 | 2024-04-18 11:24AM EDT | 170.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 1.56% |
| SNOW250620C00175000 | 2024-04-19 3:23PM EDT | 175.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 298 | 1.56% |
| SNOW250620C00180000 | 2024-04-29 2:12PM EDT | 180.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 3.13% |
| SNOW250620C00185000 | 2024-04-26 2:07PM EDT | 185.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 15 | 194 | 3.13% |
| SNOW250620C00190000 | 2024-04-29 12:20PM EDT | 190.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 3.13% |
| SNOW250620C00195000 | 2024-04-24 12:59PM EDT | 195.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 3.13% |
| SNOW250620C00200000 | 2024-04-29 3:48PM EDT | 200.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 13 | 501 | 6.25% |
| SNOW250620C00210000 | 2024-04-26 1:04PM EDT | 210.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 6.25% |
| SNOW250620C00220000 | 2024-04-29 3:43PM EDT | 220.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 6.25% |
| SNOW250620C00230000 | 2024-04-24 1:18PM EDT | 230.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 19 | 201 | 6.25% |
| SNOW250620C00240000 | 2024-04-26 10:12AM EDT | 240.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| SNOW250620C00250000 | 2024-04-29 11:26AM EDT | 250.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 6.25% |
| SNOW250620C00260000 | 2024-04-19 1:37PM EDT | 260.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 12.50% |
| SNOW250620C00270000 | 2024-04-29 10:12AM EDT | 270.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| SNOW250620C00280000 | 2024-04-26 10:45AM EDT | 280.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
| SNOW250620C00290000 | 2024-04-29 9:39AM EDT | 290.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 12.50% |
| SNOW250620C00300000 | 2024-04-29 10:12AM EDT | 300.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| SNOW250620C00310000 | 2024-04-18 12:30PM EDT | 310.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 333 | 12.50% |
| SNOW250620C00320000 | 2024-04-29 12:17PM EDT | 320.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 12.50% |
| SNOW250620C00330000 | 2024-04-29 1:24PM EDT | 330.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 12.50% |
| SNOW250620C00340000 | 2024-04-29 11:49AM EDT | 340.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 728 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00075000 | 2024-04-19 2:01PM EDT | 75.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 12.50% |
| SNOW250620P00080000 | 2024-04-29 12:57PM EDT | 80.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| SNOW250620P00085000 | 2024-04-11 3:02PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| SNOW250620P00090000 | 2024-04-22 10:47AM EDT | 90.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 86 | 211 | 12.50% |
| SNOW250620P00095000 | 2024-04-29 1:12PM EDT | 95.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 19 | 110 | 12.50% |
| SNOW250620P00100000 | 2024-04-29 11:27AM EDT | 100.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 6.25% |
| SNOW250620P00105000 | 2024-04-25 2:59PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 6.25% |
| SNOW250620P00110000 | 2024-04-22 11:11AM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 535 | 6.25% |
| SNOW250620P00115000 | 2024-04-29 10:35AM EDT | 115.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 6.25% |
| SNOW250620P00120000 | 2024-04-25 2:01PM EDT | 120.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 6.25% |
| SNOW250620P00125000 | 2024-04-22 12:30PM EDT | 125.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,762 | 6.25% |
| SNOW250620P00130000 | 2024-04-29 12:52PM EDT | 130.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 24 | 1,677 | 3.13% |
| SNOW250620P00135000 | 2024-04-29 12:48PM EDT | 135.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 3.13% |
| SNOW250620P00140000 | 2024-04-29 12:48PM EDT | 140.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 3.13% |
| SNOW250620P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 1.56% |
| SNOW250620P00150000 | 2024-04-26 3:32PM EDT | 150.00 | 24.34 | 0.00 | 0.00 | 0.00 | - | 2 | 370 | 0.78% |
| SNOW250620P00155000 | 2024-04-22 1:48PM EDT | 155.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.39% |
| SNOW250620P00160000 | 2024-04-22 3:01PM EDT | 160.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| SNOW250620P00165000 | 2024-04-22 10:26AM EDT | 165.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| SNOW250620P00170000 | 2024-04-19 11:32AM EDT | 170.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 2 | 358 | 0.00% |
| SNOW250620P00175000 | 2024-04-17 12:36PM EDT | 175.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 0.00% |
| SNOW250620P00180000 | 2024-04-18 10:46AM EDT | 180.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,313 | 0.00% |
| SNOW250620P00185000 | 2024-03-19 2:34PM EDT | 185.00 | 44.50 | 47.90 | 53.05 | 0.00 | - | 1 | 138 | 52.41% |
| SNOW250620P00190000 | 2024-04-10 3:26PM EDT | 190.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 10 | 391 | 0.00% |
| SNOW250620P00195000 | 2024-03-28 11:29AM EDT | 195.00 | 48.85 | 49.30 | 51.60 | 0.00 | - | 1 | 148 | 39.10% |
| SNOW250620P00200000 | 2024-04-11 1:23PM EDT | 200.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 0.00% |
| SNOW250620P00210000 | 2024-04-18 3:57PM EDT | 210.00 | 68.46 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| SNOW250620P00220000 | 2024-04-18 3:57PM EDT | 220.00 | 76.71 | 0.00 | 0.00 | 0.00 | - | 3 | 532 | 0.00% |
| SNOW250620P00230000 | 2024-04-22 9:52AM EDT | 230.00 | 86.89 | 0.00 | 0.00 | 0.00 | - | 250 | 329 | 0.00% |
| SNOW250620P00240000 | 2024-03-18 1:07PM EDT | 240.00 | 87.30 | 92.20 | 94.10 | 0.00 | - | 2 | 32 | 48.44% |
| SNOW250620P00250000 | 2024-03-06 2:33PM EDT | 250.00 | 90.45 | 97.85 | 100.75 | 0.00 | - | 1 | 154 | 44.64% |
| SNOW250620P00260000 | 2024-04-05 9:44AM EDT | 260.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 24 | 250 | 0.00% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 22.14% |
| SNOW250620P00300000 | 2024-02-29 4:36PM EDT | 300.00 | 116.00 | 133.20 | 143.00 | 0.00 | - | - | 0 | 29.18% |
© 2024 Yahoo. All rights reserved.