Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00105000 | 2024-03-25 11:25AM EDT | 105.00 | 53.03 | 46.80 | 50.45 | 0.00 | - | 3 | 3 | 300.98% |
| SNOW240426C00120000 | 2024-04-24 2:39PM EDT | 120.00 | 34.00 | 32.70 | 35.90 | +5.36 | +18.72% | 1 | 7 | 246.88% |
| SNOW240426C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 24.76 | 23.95 | 27.10 | +4.26 | +20.78% | 1 | 15 | 161.82% |
| SNOW240426C00132000 | 2024-04-22 2:17PM EDT | 132.00 | 15.80 | 20.85 | 23.65 | 0.00 | - | 4 | 4 | 158.59% |
| SNOW240426C00135000 | 2024-04-23 2:23PM EDT | 135.00 | 17.00 | 19.40 | 22.15 | 0.00 | - | 1 | 42 | 148.05% |
| SNOW240426C00136000 | 2024-04-22 2:56PM EDT | 136.00 | 12.10 | 18.10 | 20.45 | 0.00 | - | 12 | 7 | 111.13% |
| SNOW240426C00137000 | 2024-04-17 12:11PM EDT | 137.00 | 14.35 | 17.60 | 20.05 | 0.00 | - | - | 22 | 138.67% |
| SNOW240426C00138000 | 2024-04-19 3:49PM EDT | 138.00 | 8.15 | 15.85 | 19.00 | 0.00 | - | 1 | 4 | 111.43% |
| SNOW240426C00140000 | 2024-04-24 3:57PM EDT | 140.00 | 15.17 | 14.20 | 15.75 | +4.39 | +40.72% | 5 | 111 | 117.29% |
| SNOW240426C00141000 | 2024-04-22 12:29PM EDT | 141.00 | 6.53 | 13.65 | 14.50 | 0.00 | - | 4 | 7 | 67.77% |
| SNOW240426C00142000 | 2024-04-22 11:33AM EDT | 142.00 | 5.25 | 12.70 | 15.10 | 0.00 | - | 32 | 31 | 111.62% |
| SNOW240426C00143000 | 2024-04-24 1:18PM EDT | 143.00 | 11.05 | 9.85 | 12.45 | +5.30 | +92.17% | 13 | 16 | 85.74% |
| SNOW240426C00144000 | 2024-04-22 10:58AM EDT | 144.00 | 3.90 | 10.95 | 11.45 | 0.00 | - | 10 | 43 | 65.92% |
| SNOW240426C00145000 | 2024-04-24 10:10AM EDT | 145.00 | 10.30 | 9.00 | 11.55 | +2.60 | +33.77% | 33 | 140 | 65.63% |
| SNOW240426C00146000 | 2024-04-24 10:58AM EDT | 146.00 | 7.95 | 9.00 | 9.65 | +2.12 | +36.36% | 18 | 142 | 63.18% |
| SNOW240426C00147000 | 2024-04-24 3:45PM EDT | 147.00 | 8.02 | 8.35 | 9.45 | +2.07 | +34.79% | 10 | 378 | 80.08% |
| SNOW240426C00148000 | 2024-04-24 3:34PM EDT | 148.00 | 7.29 | 7.50 | 8.70 | +2.01 | +38.07% | 43 | 374 | 79.79% |
| SNOW240426C00149000 | 2024-04-24 3:58PM EDT | 149.00 | 6.77 | 6.70 | 7.40 | +2.09 | +44.66% | 87 | 180 | 71.39% |
| SNOW240426C00150000 | 2024-04-24 3:58PM EDT | 150.00 | 6.00 | 5.95 | 6.20 | +2.20 | +57.89% | 415 | 1,225 | 65.04% |
| SNOW240426C00152500 | 2024-04-24 3:59PM EDT | 152.50 | 4.30 | 4.20 | 4.45 | +1.85 | +75.51% | 1,426 | 3,513 | 64.16% |
| SNOW240426C00155000 | 2024-04-24 3:59PM EDT | 155.00 | 2.90 | 2.81 | 3.00 | +1.32 | +83.54% | 2,028 | 2,710 | 63.57% |
| SNOW240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 1.74 | 1.74 | 1.80 | +0.71 | +68.93% | 1,045 | 1,910 | 61.79% |
| SNOW240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 1.02 | 1.00 | 1.02 | +0.48 | +88.89% | 6,557 | 5,947 | 61.04% |
| SNOW240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.53 | 0.30 | 0.57 | +0.20 | +60.61% | 1,521 | 1,296 | 56.79% |
| SNOW240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.27 | 0.15 | 0.27 | +0.08 | +42.11% | 709 | 2,172 | 57.32% |
| SNOW240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.15 | 0.11 | 0.16 | +0.05 | +50.00% | 706 | 475 | 61.72% |
| SNOW240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.07 | 0.07 | 0.11 | +0.01 | +16.67% | 201 | 1,173 | 66.02% |
| SNOW240426C00172500 | 2024-04-24 10:43AM EDT | 172.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 52 | 68 | 64.84% |
| SNOW240426C00175000 | 2024-04-24 3:22PM EDT | 175.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 25 | 995 | 70.70% |
| SNOW240426C00177500 | 2024-04-24 1:00PM EDT | 177.50 | 0.03 | 0.01 | 0.30 | +0.01 | +50.00% | 112 | 21 | 99.22% |
| SNOW240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 42 | 1,098 | 81.25% |
| SNOW240426C00182500 | 2024-04-18 11:28AM EDT | 182.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 84.38% |
| SNOW240426C00185000 | 2024-04-24 3:55PM EDT | 185.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 151 | 566 | 101.56% |
| SNOW240426C00190000 | 2024-04-24 1:37PM EDT | 190.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 217 | 93.75% |
| SNOW240426C00195000 | 2024-04-24 2:13PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 313 | 1,782 | 120.31% |
| SNOW240426C00200000 | 2024-04-23 2:24PM EDT | 200.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 17 | 255 | 193.75% |
| SNOW240426C00205000 | 2024-04-17 1:34PM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 66 | 131.25% |
| SNOW240426C00210000 | 2024-04-15 3:56PM EDT | 210.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 17 | 142 | 253.52% |
| SNOW240426C00215000 | 2024-04-15 12:59PM EDT | 215.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 186.72% |
| SNOW240426C00220000 | 2024-04-12 11:23AM EDT | 220.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 31 | 219 | 171.88% |
| SNOW240426C00225000 | 2024-04-12 1:43PM EDT | 225.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 216.41% |
| SNOW240426C00230000 | 2024-04-04 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 198.44% |
| SNOW240426C00235000 | 2024-03-28 1:15PM EDT | 235.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 322.85% |
| SNOW240426C00240000 | 2024-03-20 10:19AM EDT | 240.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | - | 3 | 239.06% |
| SNOW240426C00245000 | 2024-03-27 12:54PM EDT | 245.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 347.66% |
| SNOW240426C00250000 | 2024-04-03 1:02PM EDT | 250.00 | 0.82 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 359.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00080000 | 2024-04-15 12:04PM EDT | 80.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | - | 1 | 281.25% |
| SNOW240426P00100000 | 2024-03-25 3:04PM EDT | 100.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 366.21% |
| SNOW240426P00110000 | 2024-04-22 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 44 | 214.84% |
| SNOW240426P00115000 | 2024-04-22 2:18PM EDT | 115.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 52 | 82 | 183.59% |
| SNOW240426P00120000 | 2024-04-24 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 42 | 193 | 160.55% |
| SNOW240426P00122000 | 2024-04-22 1:57PM EDT | 122.00 | 0.02 | 0.00 | 1.49 | 0.00 | - | 1 | 4 | 223.14% |
| SNOW240426P00123000 | 2024-04-22 10:22AM EDT | 123.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 217.38% |
| SNOW240426P00124000 | 2024-04-22 10:28AM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| SNOW240426P00125000 | 2024-04-24 3:45PM EDT | 125.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 233 | 546 | 134.38% |
| SNOW240426P00127000 | 2024-04-24 9:45AM EDT | 127.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 10 | 71 | 118.75% |
| SNOW240426P00128000 | 2024-04-24 10:28AM EDT | 128.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 10 | 140 | 114.84% |
| SNOW240426P00129000 | 2024-04-24 10:25AM EDT | 129.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 52 | 49 | 101.56% |
| SNOW240426P00130000 | 2024-04-24 3:44PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 10 | 1,244 | 97.66% |
| SNOW240426P00131000 | 2024-04-22 3:52PM EDT | 131.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 176 | 194 | 91.41% |
| SNOW240426P00132000 | 2024-04-22 3:57PM EDT | 132.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 100 | 142 | 87.50% |
| SNOW240426P00133000 | 2024-04-24 2:50PM EDT | 133.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 5 | 360 | 89.84% |
| SNOW240426P00134000 | 2024-04-24 2:50PM EDT | 134.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 14 | 215 | 80.47% |
| SNOW240426P00135000 | 2024-04-24 3:48PM EDT | 135.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 589 | 647 | 82.03% |
| SNOW240426P00136000 | 2024-04-23 11:45AM EDT | 136.00 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 1 | 67 | 76.56% |
| SNOW240426P00137000 | 2024-04-24 1:02PM EDT | 137.00 | 0.05 | 0.01 | 0.05 | -0.09 | -64.29% | 16 | 77 | 72.66% |
| SNOW240426P00138000 | 2024-04-24 3:58PM EDT | 138.00 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 16 | 162 | 73.05% |
| SNOW240426P00139000 | 2024-04-24 1:37PM EDT | 139.00 | 0.09 | 0.04 | 0.12 | -0.18 | -66.67% | 40 | 490 | 75.39% |
| SNOW240426P00140000 | 2024-04-24 3:58PM EDT | 140.00 | 0.07 | 0.05 | 0.08 | -0.22 | -75.86% | 848 | 1,171 | 68.95% |
| SNOW240426P00141000 | 2024-04-24 1:53PM EDT | 141.00 | 0.12 | 0.04 | 0.14 | -0.23 | -65.71% | 88 | 372 | 68.36% |
| SNOW240426P00142000 | 2024-04-24 3:58PM EDT | 142.00 | 0.13 | 0.06 | 0.13 | -0.35 | -72.92% | 498 | 428 | 64.84% |
| SNOW240426P00143000 | 2024-04-24 2:41PM EDT | 143.00 | 0.22 | 0.14 | 0.35 | -0.39 | -63.93% | 30 | 352 | 73.24% |
| SNOW240426P00144000 | 2024-04-24 3:59PM EDT | 144.00 | 0.21 | 0.18 | 0.39 | -0.50 | -70.42% | 76 | 282 | 70.80% |
| SNOW240426P00145000 | 2024-04-24 3:59PM EDT | 145.00 | 0.27 | 0.26 | 0.28 | -0.67 | -71.28% | 315 | 1,084 | 64.84% |
| SNOW240426P00146000 | 2024-04-24 3:55PM EDT | 146.00 | 0.38 | 0.32 | 0.37 | -0.77 | -66.96% | 93 | 704 | 63.67% |
| SNOW240426P00147000 | 2024-04-24 2:51PM EDT | 147.00 | 0.63 | 0.45 | 0.48 | -0.82 | -56.55% | 95 | 176 | 63.57% |
| SNOW240426P00148000 | 2024-04-24 3:02PM EDT | 148.00 | 0.83 | 0.52 | 0.63 | -0.97 | -53.89% | 216 | 239 | 62.11% |
| SNOW240426P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.82 | 0.75 | 0.81 | -1.16 | -58.59% | 84 | 258 | 62.79% |
| SNOW240426P00150000 | 2024-04-24 3:59PM EDT | 150.00 | 1.00 | 0.97 | 1.03 | -1.49 | -59.84% | 785 | 973 | 62.65% |
| SNOW240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 1.75 | 1.71 | 1.78 | -2.00 | -53.33% | 1,103 | 702 | 62.06% |
| SNOW240426P00155000 | 2024-04-24 3:52PM EDT | 155.00 | 3.00 | 2.78 | 2.85 | -2.35 | -43.93% | 304 | 699 | 61.38% |
| SNOW240426P00157500 | 2024-04-24 1:31PM EDT | 157.50 | 4.95 | 4.10 | 4.30 | -2.80 | -36.13% | 33 | 195 | 59.96% |
| SNOW240426P00160000 | 2024-04-24 3:51PM EDT | 160.00 | 6.30 | 5.80 | 6.05 | -2.55 | -28.81% | 26 | 379 | 58.40% |
| SNOW240426P00162500 | 2024-04-24 2:00PM EDT | 162.50 | 8.37 | 7.80 | 8.75 | -3.60 | -30.08% | 1 | 14 | 68.65% |
| SNOW240426P00165000 | 2024-04-24 1:18PM EDT | 165.00 | 11.53 | 8.80 | 10.60 | -2.25 | -16.33% | 15 | 402 | 75.49% |
| SNOW240426P00167500 | 2024-04-22 11:06AM EDT | 167.50 | 22.63 | 12.05 | 14.75 | 0.00 | - | 2 | 0 | 99.46% |
| SNOW240426P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 15.07 | 14.40 | 16.00 | -4.03 | -21.10% | 43 | 10 | 75.88% |
| SNOW240426P00172500 | 2024-04-23 10:22AM EDT | 172.50 | 21.60 | 16.15 | 19.40 | 0.00 | - | 1 | 0 | 91.21% |
| SNOW240426P00175000 | 2024-04-19 1:59PM EDT | 175.00 | 28.91 | 19.45 | 21.05 | 0.00 | - | 12 | 0 | 98.63% |
| SNOW240426P00180000 | 2024-04-17 2:01PM EDT | 180.00 | 26.95 | 23.80 | 27.40 | 0.00 | - | 31 | 0 | 140.82% |
| SNOW240426P00185000 | 2024-04-10 3:11PM EDT | 185.00 | 34.20 | 28.00 | 32.35 | 0.00 | - | 99 | 0 | 124.61% |
| SNOW240426P00190000 | 2024-04-22 10:10AM EDT | 190.00 | 43.69 | 33.10 | 37.40 | 0.00 | - | 10 | 0 | 149.02% |
| SNOW240426P00195000 | 2024-04-01 12:09PM EDT | 195.00 | 34.88 | 38.00 | 42.40 | 0.00 | - | 1 | 0 | 158.01% |
| SNOW240426P00200000 | 2024-03-21 9:34AM EDT | 200.00 | 34.49 | 52.75 | 56.90 | 0.00 | - | 1 | 0 | 510.35% |
| SNOW240426P00205000 | 2024-03-15 10:12AM EDT | 205.00 | 45.18 | 44.70 | 49.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426P00210000 | 2024-03-08 1:03PM EDT | 210.00 | 47.40 | 54.35 | 57.95 | 0.00 | - | 1 | 0 | 277.73% |
| SNOW240426P00220000 | 2024-03-12 1:08PM EDT | 220.00 | 60.00 | 59.10 | 62.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.