Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00075000 | 2024-04-22 10:45AM EDT | 75.00 | 83.00 | 90.55 | 93.60 | 0.00 | - | 1 | 38 | 71.55% |
| SNOW260116C00080000 | 2024-04-03 10:12AM EDT | 80.00 | 87.50 | 86.95 | 90.35 | 0.00 | - | 11 | 20 | 70.59% |
| SNOW260116C00085000 | 2024-04-29 3:25PM EDT | 85.00 | 85.00 | 83.70 | 86.85 | 0.00 | - | 1 | 18 | 69.58% |
| SNOW260116C00090000 | 2024-04-23 2:36PM EDT | 90.00 | 78.12 | 81.05 | 82.80 | 0.00 | - | 1 | 44 | 68.49% |
| SNOW260116C00095000 | 2024-04-22 11:22AM EDT | 95.00 | 68.25 | 77.75 | 80.75 | 0.00 | - | 2 | 34 | 68.65% |
| SNOW260116C00100000 | 2024-04-29 11:16AM EDT | 100.00 | 77.56 | 74.50 | 78.10 | 0.00 | - | 90 | 201 | 68.04% |
| SNOW260116C00105000 | 2024-04-09 11:40AM EDT | 105.00 | 69.20 | 70.30 | 72.25 | 0.00 | - | 1 | 3 | 63.51% |
| SNOW260116C00110000 | 2024-04-09 1:29PM EDT | 110.00 | 68.20 | 68.20 | 69.00 | 0.00 | - | 2 | 17 | 63.29% |
| SNOW260116C00115000 | 2024-04-05 3:55PM EDT | 115.00 | 64.50 | 64.30 | 66.20 | 0.00 | - | 4 | 5 | 61.78% |
| SNOW260116C00120000 | 2024-04-26 10:35AM EDT | 120.00 | 65.60 | 62.20 | 67.10 | 0.00 | - | 2 | 44 | 64.63% |
| SNOW260116C00125000 | 2024-04-29 1:50PM EDT | 125.00 | 62.40 | 58.75 | 61.20 | 0.00 | - | 2 | 66 | 60.82% |
| SNOW260116C00130000 | 2024-04-30 10:50AM EDT | 130.00 | 59.25 | 56.95 | 57.85 | -1.15 | -1.90% | 1 | 43 | 60.26% |
| SNOW260116C00135000 | 2024-04-29 12:20PM EDT | 135.00 | 58.37 | 54.50 | 55.80 | 0.00 | - | 1 | 66 | 60.06% |
| SNOW260116C00140000 | 2024-04-29 1:50PM EDT | 140.00 | 54.26 | 51.50 | 53.30 | 0.00 | - | 10 | 71 | 59.04% |
| SNOW260116C00145000 | 2024-04-30 3:31PM EDT | 145.00 | 50.30 | 48.25 | 51.70 | -3.14 | -5.88% | 5 | 57 | 58.39% |
| SNOW260116C00150000 | 2024-04-30 3:00PM EDT | 150.00 | 48.52 | 43.00 | 50.05 | -1.11 | -2.24% | 5 | 479 | 56.27% |
| SNOW260116C00155000 | 2024-04-29 3:14PM EDT | 155.00 | 46.50 | 44.55 | 50.40 | 0.00 | - | 1 | 95 | 59.95% |
| SNOW260116C00160000 | 2024-04-30 2:05PM EDT | 160.00 | 44.60 | 42.90 | 44.20 | -0.12 | -0.27% | 4 | 209 | 57.05% |
| SNOW260116C00165000 | 2024-04-26 2:10PM EDT | 165.00 | 43.25 | 41.00 | 41.95 | 0.00 | - | 2 | 147 | 56.51% |
| SNOW260116C00170000 | 2024-04-29 3:05PM EDT | 170.00 | 40.50 | 36.60 | 40.05 | 0.00 | - | 6 | 212 | 54.53% |
| SNOW260116C00175000 | 2024-04-26 1:21PM EDT | 175.00 | 39.67 | 37.65 | 39.20 | 0.00 | - | 1 | 163 | 56.58% |
| SNOW260116C00180000 | 2024-04-29 2:32PM EDT | 180.00 | 36.13 | 35.80 | 36.60 | -1.12 | -3.01% | 5 | 3,395 | 55.62% |
| SNOW260116C00185000 | 2024-04-26 9:57AM EDT | 185.00 | 36.00 | 33.75 | 35.25 | 0.00 | - | 4 | 268 | 55.24% |
| SNOW260116C00190000 | 2024-04-26 10:05AM EDT | 190.00 | 34.30 | 32.70 | 34.45 | 0.00 | - | 4 | 254 | 55.74% |
| SNOW260116C00195000 | 2024-04-30 10:21AM EDT | 195.00 | 31.38 | 31.10 | 31.85 | +3.26 | +11.59% | 7 | 68 | 54.72% |
| SNOW260116C00200000 | 2024-04-30 3:00PM EDT | 200.00 | 30.55 | 29.80 | 30.30 | -0.37 | -1.20% | 51 | 1,144 | 54.46% |
| SNOW260116C00210000 | 2024-04-29 11:20AM EDT | 210.00 | 28.69 | 26.40 | 27.60 | 0.00 | - | 1 | 223 | 53.51% |
| SNOW260116C00220000 | 2024-04-29 11:05AM EDT | 220.00 | 25.76 | 24.75 | 25.90 | 0.00 | - | 2 | 200 | 54.00% |
| SNOW260116C00230000 | 2024-04-30 12:26PM EDT | 230.00 | 22.55 | 21.95 | 23.60 | -1.13 | -4.77% | 2 | 582 | 53.18% |
| SNOW260116C00240000 | 2024-04-30 12:30PM EDT | 240.00 | 20.95 | 20.60 | 21.75 | +1.05 | +5.28% | 6 | 489 | 53.35% |
| SNOW260116C00250000 | 2024-04-30 3:14PM EDT | 250.00 | 18.75 | 18.35 | 19.20 | -1.15 | -5.78% | 32 | 3,100 | 52.27% |
| SNOW260116C00260000 | 2024-04-24 11:06AM EDT | 260.00 | 16.43 | 16.35 | 18.40 | 0.00 | - | 4 | 328 | 52.31% |
| SNOW260116C00270000 | 2024-04-29 11:05AM EDT | 270.00 | 16.51 | 11.50 | 16.15 | 0.00 | - | 2 | 340 | 52.42% |
| SNOW260116C00280000 | 2024-04-26 1:12PM EDT | 280.00 | 15.50 | 13.65 | 15.15 | 0.00 | - | 1 | 269 | 51.64% |
| SNOW260116C00290000 | 2024-04-30 1:22PM EDT | 290.00 | 13.60 | 10.70 | 13.55 | -0.80 | -5.56% | 8 | 93 | 51.98% |
| SNOW260116C00300000 | 2024-04-30 9:49AM EDT | 300.00 | 12.87 | 11.90 | 12.45 | +0.32 | +2.55% | 1 | 489 | 51.41% |
| SNOW260116C00310000 | 2024-04-29 11:03AM EDT | 310.00 | 11.70 | 9.60 | 11.55 | 0.00 | - | 1 | 125 | 50.31% |
| SNOW260116C00320000 | 2024-04-29 3:26PM EDT | 320.00 | 10.55 | 9.80 | 10.60 | 0.00 | - | 20 | 373 | 51.01% |
| SNOW260116C00330000 | 2024-04-30 11:08AM EDT | 330.00 | 9.85 | 9.30 | 9.80 | -0.10 | -1.01% | 1 | 185 | 51.18% |
| SNOW260116C00340000 | 2024-04-29 2:57PM EDT | 340.00 | 9.15 | 8.45 | 9.10 | 0.00 | - | 15 | 291 | 51.03% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00075000 | 2024-04-24 12:45PM EDT | 75.00 | 5.11 | 4.75 | 5.00 | 0.00 | - | 2 | 440 | 50.96% |
| SNOW260116P00080000 | 2024-04-18 2:47PM EDT | 80.00 | 6.50 | 5.65 | 5.90 | 0.00 | - | 5 | 100 | 50.06% |
| SNOW260116P00085000 | 2024-04-25 10:11AM EDT | 85.00 | 7.25 | 6.65 | 6.95 | 0.00 | - | 12 | 90 | 49.68% |
| SNOW260116P00090000 | 2024-04-30 3:20PM EDT | 90.00 | 7.87 | 7.70 | 8.15 | +0.16 | +2.08% | 1 | 387 | 49.08% |
| SNOW260116P00095000 | 2024-04-22 1:37PM EDT | 95.00 | 10.11 | 8.95 | 9.30 | 0.00 | - | 1 | 45 | 48.14% |
| SNOW260116P00100000 | 2024-04-24 3:36PM EDT | 100.00 | 10.70 | 10.30 | 10.65 | 0.00 | - | 5 | 237 | 47.45% |
| SNOW260116P00105000 | 2024-03-05 3:33PM EDT | 105.00 | 11.00 | 12.65 | 13.10 | 0.00 | - | 27 | 96 | 48.68% |
| SNOW260116P00110000 | 2024-04-26 3:24PM EDT | 110.00 | 13.13 | 13.30 | 13.65 | 0.00 | - | 45 | 163 | 46.09% |
| SNOW260116P00115000 | 2024-04-30 9:44AM EDT | 115.00 | 14.56 | 14.95 | 15.65 | +0.11 | +0.76% | 1 | 85 | 46.02% |
| SNOW260116P00120000 | 2024-04-30 11:43AM EDT | 120.00 | 16.80 | 16.75 | 17.55 | +0.40 | +2.44% | 10 | 2,868 | 45.57% |
| SNOW260116P00125000 | 2024-04-29 12:00PM EDT | 125.00 | 18.25 | 18.65 | 20.00 | 0.00 | - | 5 | 219 | 45.79% |
| SNOW260116P00130000 | 2024-04-29 1:20PM EDT | 130.00 | 20.05 | 20.70 | 21.80 | 0.00 | - | 10 | 836 | 44.84% |
| SNOW260116P00135000 | 2024-04-29 10:25AM EDT | 135.00 | 22.50 | 22.80 | 23.85 | 0.00 | - | 1 | 126 | 44.13% |
| SNOW260116P00140000 | 2024-04-24 2:56PM EDT | 140.00 | 25.94 | 25.05 | 25.55 | 0.00 | - | 1 | 503 | 42.81% |
| SNOW260116P00145000 | 2024-04-24 10:30AM EDT | 145.00 | 28.25 | 27.20 | 31.45 | 0.00 | - | 150 | 420 | 47.03% |
| SNOW260116P00150000 | 2024-04-30 2:31PM EDT | 150.00 | 29.70 | 29.85 | 30.30 | +0.38 | +1.30% | 231 | 1,565 | 41.66% |
| SNOW260116P00155000 | 2024-04-22 3:01PM EDT | 155.00 | 35.51 | 32.45 | 33.05 | 0.00 | - | 1 | 130 | 41.37% |
| SNOW260116P00160000 | 2024-04-26 10:17AM EDT | 160.00 | 34.50 | 35.15 | 36.70 | 0.00 | - | 4 | 446 | 42.08% |
| SNOW260116P00165000 | 2024-04-18 9:49AM EDT | 165.00 | 40.88 | 37.20 | 39.75 | 0.00 | - | 1 | 76 | 41.90% |
| SNOW260116P00170000 | 2024-04-23 9:44AM EDT | 170.00 | 43.71 | 40.85 | 41.95 | 0.00 | - | 1 | 117 | 40.53% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 175.00 | 47.18 | 43.85 | 45.25 | 0.00 | - | 1 | 610 | 40.42% |
| SNOW260116P00180000 | 2024-04-19 11:01AM EDT | 180.00 | 51.12 | 46.85 | 49.05 | 0.00 | - | 10 | 233 | 40.80% |
| SNOW260116P00185000 | 2024-04-16 9:39AM EDT | 185.00 | 53.18 | 47.70 | 50.90 | 0.00 | - | 2 | 40 | 38.66% |
| SNOW260116P00190000 | 2024-04-26 1:08PM EDT | 190.00 | 52.47 | 51.20 | 54.15 | 0.00 | - | 1 | 45 | 38.14% |
| SNOW260116P00195000 | 2024-03-28 9:31AM EDT | 195.00 | 52.35 | 55.40 | 57.50 | 0.00 | - | 1 | 26 | 37.62% |
| SNOW260116P00200000 | 2024-04-19 11:01AM EDT | 200.00 | 65.26 | 59.65 | 64.35 | 0.00 | - | 22 | 74 | 41.43% |
| SNOW260116P00210000 | 2024-04-23 3:59PM EDT | 210.00 | 70.50 | 63.55 | 72.85 | 0.00 | - | 5 | 79 | 42.28% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 220.00 | 77.25 | 73.40 | 77.40 | 0.00 | - | 2 | 37 | 37.57% |
| SNOW260116P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 87.89 | 81.20 | 85.30 | 0.00 | - | 1 | 24 | 36.84% |
| SNOW260116P00240000 | 2024-04-26 10:37AM EDT | 240.00 | 89.00 | 90.15 | 91.95 | 0.00 | - | 4 | 28 | 33.66% |
| SNOW260116P00250000 | 2024-04-26 10:37AM EDT | 250.00 | 97.20 | 97.90 | 104.40 | 0.00 | - | 4 | 1,253 | 39.42% |
| SNOW260116P00260000 | 2024-03-25 3:49PM EDT | 260.00 | 106.00 | 107.10 | 109.50 | 0.00 | - | 1 | 3 | 32.66% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 20.12% |
| SNOW260116P00300000 | 2024-04-02 9:30AM EDT | 300.00 | 143.87 | 143.70 | 147.20 | 0.00 | - | 1 | 9 | 32.58% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 29.18% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 43.91% |
| SNOW260116P00330000 | 2024-02-12 10:30AM EDT | 330.00 | 112.60 | 160.00 | 168.85 | 0.00 | - | - | 1 | 0.00% |
| SNOW260116P00340000 | 2024-03-13 3:08PM EDT | 340.00 | 176.06 | 177.00 | 186.00 | 0.00 | - | 1 | 0 | 32.37% |
© 2024 Yahoo. All rights reserved.