Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00055000 | 2024-09-17 1:44PM EDT | 55.00 | 62.87 | 63.75 | 66.25 | 0.00 | - | 1 | 2 | 67.88% |
| SNOW260116C00060000 | 2024-10-03 3:58PM EDT | 60.00 | 57.70 | 60.10 | 62.90 | 0.00 | - | 1 | 30 | 67.81% |
| SNOW260116C00065000 | 2024-09-30 3:55PM EDT | 65.00 | 58.18 | 56.35 | 58.45 | 0.00 | - | 1 | 97 | 64.84% |
| SNOW260116C00070000 | 2024-10-03 11:26AM EDT | 70.00 | 49.95 | 53.55 | 54.85 | 0.00 | - | 3 | 47 | 64.83% |
| SNOW260116C00075000 | 2024-10-04 3:00PM EDT | 75.00 | 51.52 | 49.15 | 52.55 | +0.82 | +1.62% | 2 | 65 | 63.79% |
| SNOW260116C00080000 | 2024-10-01 2:38PM EDT | 80.00 | 47.52 | 45.75 | 47.90 | +3.15 | +7.10% | 2 | 124 | 60.53% |
| SNOW260116C00085000 | 2024-09-27 2:52PM EDT | 85.00 | 44.00 | 42.70 | 44.95 | 0.00 | - | 2 | 31 | 59.94% |
| SNOW260116C00090000 | 2024-10-02 2:16PM EDT | 90.00 | 37.53 | 39.50 | 41.70 | 0.00 | - | 1 | 87 | 58.45% |
| SNOW260116C00095000 | 2024-10-03 12:53PM EDT | 95.00 | 37.51 | 36.70 | 39.70 | +2.51 | +7.17% | 2 | 66 | 58.66% |
| SNOW260116C00100000 | 2024-10-04 3:28PM EDT | 100.00 | 35.15 | 33.85 | 36.70 | +2.95 | +9.16% | 9 | 538 | 57.33% |
| SNOW260116C00105000 | 2024-10-04 2:30PM EDT | 105.00 | 32.75 | 31.40 | 33.65 | +3.09 | +10.42% | 2 | 47 | 56.15% |
| SNOW260116C00110000 | 2024-10-04 1:53PM EDT | 110.00 | 30.43 | 28.95 | 31.00 | +2.93 | +10.65% | 20 | 249 | 55.16% |
| SNOW260116C00115000 | 2024-10-04 3:28PM EDT | 115.00 | 27.99 | 26.65 | 28.65 | +2.49 | +9.76% | 18 | 201 | 54.39% |
| SNOW260116C00120000 | 2024-10-04 12:49PM EDT | 120.00 | 26.80 | 24.45 | 27.00 | +3.06 | +12.89% | 16 | 1,079 | 54.19% |
| SNOW260116C00125000 | 2024-10-04 2:35PM EDT | 125.00 | 23.88 | 22.55 | 25.55 | +2.15 | +9.89% | 42 | 1,016 | 54.24% |
| SNOW260116C00130000 | 2024-10-04 12:41PM EDT | 130.00 | 22.87 | 20.70 | 23.00 | +2.85 | +14.24% | 13 | 746 | 53.03% |
| SNOW260116C00135000 | 2024-10-04 1:38PM EDT | 135.00 | 20.40 | 17.95 | 21.00 | +1.80 | +9.68% | 11 | 245 | 51.29% |
| SNOW260116C00140000 | 2024-10-04 11:09AM EDT | 140.00 | 19.31 | 17.85 | 19.95 | +2.26 | +13.26% | 2 | 470 | 52.83% |
| SNOW260116C00145000 | 2024-09-26 9:30AM EDT | 145.00 | 16.80 | 16.65 | 18.70 | 0.00 | - | 1 | 162 | 52.91% |
| SNOW260116C00150000 | 2024-10-04 1:59PM EDT | 150.00 | 16.27 | 14.85 | 18.10 | +1.75 | +12.05% | 4 | 1,013 | 52.88% |
| SNOW260116C00155000 | 2024-10-04 2:09PM EDT | 155.00 | 14.90 | 13.65 | 15.85 | -0.50 | -3.25% | 31 | 290 | 51.64% |
| SNOW260116C00160000 | 2024-10-04 3:28PM EDT | 160.00 | 13.57 | 13.65 | 14.70 | +1.47 | +12.15% | 17 | 963 | 52.51% |
| SNOW260116C00165000 | 2024-10-04 11:31AM EDT | 165.00 | 12.40 | 12.10 | 13.60 | +1.05 | +9.25% | 2 | 335 | 51.73% |
| SNOW260116C00170000 | 2024-10-04 3:26PM EDT | 170.00 | 11.65 | 11.60 | 12.05 | +1.23 | +11.80% | 55 | 2,344 | 51.41% |
| SNOW260116C00175000 | 2024-10-02 1:51PM EDT | 175.00 | 9.60 | 9.40 | 11.15 | 0.00 | - | 2 | 604 | 51.69% |
| SNOW260116C00180000 | 2024-10-03 12:30PM EDT | 180.00 | 8.82 | 9.80 | 10.30 | 0.00 | - | 4 | 4,018 | 50.92% |
| SNOW260116C00185000 | 2024-10-04 3:41PM EDT | 185.00 | 9.24 | 7.80 | 9.70 | +1.24 | +15.50% | 12 | 331 | 51.67% |
| SNOW260116C00190000 | 2024-10-03 11:13AM EDT | 190.00 | 7.45 | 7.10 | 10.35 | 0.00 | - | 4 | 441 | 50.91% |
| SNOW260116C00195000 | 2024-09-30 10:56AM EDT | 195.00 | 8.16 | 6.45 | 8.20 | 0.00 | - | 1 | 731 | 51.06% |
| SNOW260116C00200000 | 2024-10-04 3:38PM EDT | 200.00 | 7.50 | 6.00 | 7.85 | +1.00 | +15.38% | 18 | 1,456 | 51.54% |
| SNOW260116C00210000 | 2024-10-03 2:08PM EDT | 210.00 | 5.65 | 4.80 | 7.80 | 0.00 | - | 21 | 730 | 50.10% |
| SNOW260116C00220000 | 2024-10-04 3:41PM EDT | 220.00 | 5.46 | 3.95 | 6.80 | +0.71 | +14.95% | 7 | 1,136 | 53.66% |
| SNOW260116C00230000 | 2024-10-02 12:05PM EDT | 230.00 | 4.75 | 3.20 | 6.50 | +0.60 | +14.46% | 1 | 821 | 50.34% |
| SNOW260116C00240000 | 2024-10-04 3:59PM EDT | 240.00 | 4.25 | 4.25 | 5.90 | +0.63 | +17.40% | 60 | 481 | 52.94% |
| SNOW260116C00250000 | 2024-10-04 3:21PM EDT | 250.00 | 3.65 | 3.25 | 4.10 | +0.50 | +15.87% | 19 | 4,229 | 50.24% |
| SNOW260116C00260000 | 2024-10-04 12:35PM EDT | 260.00 | 3.35 | 2.71 | 4.90 | +0.50 | +17.54% | 102 | 349 | 52.36% |
| SNOW260116C00270000 | 2024-10-04 3:20PM EDT | 270.00 | 2.83 | 2.40 | 4.40 | -0.10 | -3.41% | 107 | 387 | 52.48% |
| SNOW260116C00280000 | 2024-10-04 3:40PM EDT | 280.00 | 2.50 | 2.07 | 2.94 | +0.43 | +20.77% | 48 | 609 | 50.35% |
| SNOW260116C00290000 | 2024-10-04 3:36PM EDT | 290.00 | 2.20 | 2.26 | 2.33 | +0.27 | +13.99% | 7 | 107 | 50.78% |
| SNOW260116C00300000 | 2024-10-04 2:48PM EDT | 300.00 | 1.98 | 1.85 | 2.18 | +0.37 | +22.98% | 31 | 1,420 | 50.72% |
| SNOW260116C00310000 | 2024-10-04 3:57PM EDT | 310.00 | 1.76 | 1.75 | 1.85 | +0.28 | +18.92% | 11 | 177 | 50.82% |
| SNOW260116C00320000 | 2024-10-04 3:36PM EDT | 320.00 | 1.52 | 1.54 | 1.67 | +0.15 | +10.95% | 2 | 554 | 50.88% |
| SNOW260116C00330000 | 2024-10-03 1:10PM EDT | 330.00 | 1.14 | 1.36 | 1.48 | 0.00 | - | 3 | 580 | 50.85% |
| SNOW260116C00340000 | 2024-10-04 1:56PM EDT | 340.00 | 1.23 | 1.17 | 1.34 | +0.19 | +18.27% | 137 | 1,791 | 50.82% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00055000 | 2024-10-04 10:35AM EDT | 55.00 | 2.70 | 2.51 | 2.68 | -0.30 | -10.00% | 3 | 33 | 53.81% |
| SNOW260116P00060000 | 2024-10-04 1:30PM EDT | 60.00 | 3.40 | 2.88 | 3.50 | -0.41 | -10.76% | 3 | 99 | 51.69% |
| SNOW260116P00065000 | 2024-10-02 12:20PM EDT | 65.00 | 4.90 | 4.25 | 4.50 | 0.00 | - | 1 | 308 | 51.87% |
| SNOW260116P00070000 | 2024-10-02 1:17PM EDT | 70.00 | 6.20 | 5.25 | 5.90 | 0.00 | - | 5 | 150 | 51.30% |
| SNOW260116P00075000 | 2024-10-04 10:28AM EDT | 75.00 | 7.08 | 6.60 | 7.05 | +0.53 | +8.09% | 1 | 778 | 50.34% |
| SNOW260116P00080000 | 2024-10-04 3:10PM EDT | 80.00 | 8.22 | 7.85 | 9.75 | -0.83 | -9.17% | 10 | 601 | 51.10% |
| SNOW260116P00085000 | 2024-10-02 3:06PM EDT | 85.00 | 10.71 | 8.85 | 9.85 | 0.00 | - | 55 | 420 | 48.69% |
| SNOW260116P00090000 | 2024-10-04 11:54AM EDT | 90.00 | 11.65 | 11.15 | 11.65 | -1.08 | -8.48% | 200 | 5,141 | 48.01% |
| SNOW260116P00095000 | 2024-10-01 2:02PM EDT | 95.00 | 14.50 | 13.10 | 13.55 | 0.00 | - | 2 | 659 | 47.19% |
| SNOW260116P00100000 | 2024-10-04 12:28PM EDT | 100.00 | 15.38 | 15.20 | 15.55 | -1.27 | -7.63% | 2 | 2,725 | 46.25% |
| SNOW260116P00105000 | 2024-10-03 10:23AM EDT | 105.00 | 19.70 | 17.20 | 18.05 | 0.00 | - | 1 | 314 | 46.05% |
| SNOW260116P00110000 | 2024-10-03 12:36PM EDT | 110.00 | 21.70 | 19.80 | 21.05 | 0.00 | - | 1 | 1,572 | 46.53% |
| SNOW260116P00115000 | 2024-10-02 11:12AM EDT | 115.00 | 24.60 | 22.30 | 23.75 | 0.00 | - | 5 | 810 | 46.04% |
| SNOW260116P00120000 | 2024-10-02 11:04AM EDT | 120.00 | 27.30 | 24.10 | 25.80 | 0.00 | - | 10 | 4,518 | 43.98% |
| SNOW260116P00125000 | 2024-10-04 10:25AM EDT | 125.00 | 29.13 | 26.90 | 29.65 | -1.12 | -3.70% | 20 | 1,009 | 45.16% |
| SNOW260116P00130000 | 2024-10-03 3:43PM EDT | 130.00 | 33.70 | 29.15 | 33.00 | 0.00 | - | 12 | 2,036 | 45.09% |
| SNOW260116P00135000 | 2024-10-03 12:20PM EDT | 135.00 | 36.14 | 32.95 | 34.95 | -0.91 | -2.46% | 1 | 435 | 42.04% |
| SNOW260116P00140000 | 2024-10-04 1:29PM EDT | 140.00 | 38.70 | 36.35 | 38.90 | -2.30 | -5.61% | 3 | 702 | 42.62% |
| SNOW260116P00145000 | 2024-10-04 12:42PM EDT | 145.00 | 40.95 | 39.95 | 42.95 | -0.49 | -1.18% | 1 | 1,417 | 43.16% |
| SNOW260116P00150000 | 2024-09-27 12:15PM EDT | 150.00 | 45.48 | 43.50 | 45.55 | 0.00 | - | 5 | 2,308 | 40.56% |
| SNOW260116P00155000 | 2024-08-30 2:25PM EDT | 155.00 | 49.85 | 48.60 | 51.15 | 0.00 | - | 20 | 299 | 43.87% |
| SNOW260116P00160000 | 2024-09-30 11:51AM EDT | 160.00 | 53.50 | 48.95 | 52.80 | 0.00 | - | 1 | 497 | 38.65% |
| SNOW260116P00165000 | 2024-10-03 2:29PM EDT | 165.00 | 59.53 | 55.60 | 57.35 | 0.00 | - | 3 | 95 | 39.41% |
| SNOW260116P00170000 | 2024-09-30 1:56PM EDT | 170.00 | 59.80 | 58.15 | 61.30 | -1.45 | -2.37% | 3 | 291 | 38.59% |
| SNOW260116P00175000 | 2024-09-24 11:55AM EDT | 175.00 | 66.02 | 61.15 | 65.05 | 0.00 | - | 1 | 613 | 36.96% |
| SNOW260116P00180000 | 2024-10-04 3:43PM EDT | 180.00 | 68.47 | 67.05 | 70.65 | -4.08 | -5.62% | 2 | 258 | 40.00% |
| SNOW260116P00185000 | 2024-09-11 11:30AM EDT | 185.00 | 77.30 | 72.50 | 74.00 | 0.00 | - | 1 | 31 | 36.80% |
| SNOW260116P00190000 | 2024-09-23 10:19AM EDT | 190.00 | 80.31 | 74.65 | 80.00 | 0.00 | - | 3 | 49 | 40.99% |
| SNOW260116P00195000 | 2024-09-13 10:45AM EDT | 195.00 | 81.00 | 79.55 | 85.30 | 0.00 | - | 8 | 31 | 43.11% |
| SNOW260116P00200000 | 2024-10-04 9:40AM EDT | 200.00 | 89.50 | 86.10 | 89.10 | -0.50 | -0.56% | 1 | 379 | 40.84% |
| SNOW260116P00210000 | 2024-09-23 1:30PM EDT | 210.00 | 97.00 | 94.60 | 99.00 | 0.00 | - | 2 | 109 | 42.79% |
| SNOW260116P00220000 | 2024-08-23 9:52AM EDT | 220.00 | 106.00 | 106.55 | 113.25 | 0.00 | - | 50 | 86 | 56.68% |
| SNOW260116P00230000 | 2024-10-04 12:16PM EDT | 230.00 | 115.80 | 110.05 | 116.00 | -4.30 | -3.58% | 3 | 3 | 33.13% |
| SNOW260116P00240000 | 2024-06-03 2:08PM EDT | 240.00 | 103.47 | 96.00 | 101.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW260116P00250000 | 2024-08-12 11:23AM EDT | 250.00 | 128.00 | 135.85 | 140.65 | 0.00 | - | 5 | 0 | 55.73% |
| SNOW260116P00260000 | 2024-06-14 11:07AM EDT | 260.00 | 134.00 | 120.00 | 128.90 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 0.00% |
| SNOW260116P00300000 | 2024-06-04 10:45AM EDT | 300.00 | 161.30 | 153.20 | 161.95 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 0.00% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW260116P00330000 | 2024-05-29 10:04AM EDT | 330.00 | 181.32 | 190.00 | 200.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNOW260116P00340000 | 2024-10-03 9:32AM EDT | 340.00 | 228.63 | 220.00 | 230.00 | -1.98 | -0.86% | 1 | 0 | 66.66% |
© 2024 Yahoo. All rights reserved.