Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426C00130000 | 2024-04-24 3:58PM EDT | 130.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426C00132000 | 2024-04-22 2:17PM EDT | 132.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240426C00135000 | 2024-04-23 2:23PM EDT | 135.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426C00136000 | 2024-04-22 2:56PM EDT | 136.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW240426C00137000 | 2024-04-17 12:11PM EDT | 137.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240426C00138000 | 2024-04-19 3:49PM EDT | 138.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426C00140000 | 2024-04-24 3:57PM EDT | 140.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240426C00141000 | 2024-04-24 2:18PM EDT | 141.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240426C00142000 | 2024-04-22 11:33AM EDT | 142.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SNOW240426C00143000 | 2024-04-24 1:18PM EDT | 143.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNOW240426C00144000 | 2024-04-22 10:58AM EDT | 144.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240426C00145000 | 2024-04-24 3:59PM EDT | 145.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SNOW240426C00146000 | 2024-04-24 11:00AM EDT | 146.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SNOW240426C00147000 | 2024-04-24 3:45PM EDT | 147.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240426C00148000 | 2024-04-24 3:46PM EDT | 148.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SNOW240426C00149000 | 2024-04-24 3:58PM EDT | 149.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SNOW240426C00150000 | 2024-04-24 3:58PM EDT | 150.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 0.00% |
| SNOW240426C00152500 | 2024-04-24 3:59PM EDT | 152.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,426 | 0 | 0.00% |
| SNOW240426C00155000 | 2024-04-24 3:59PM EDT | 155.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,028 | 0 | 0.05% |
| SNOW240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 6.25% |
| SNOW240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 6,557 | 0 | 12.50% |
| SNOW240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,521 | 0 | 12.50% |
| SNOW240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 25.00% |
| SNOW240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 25.00% |
| SNOW240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| SNOW240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SNOW240426C00175000 | 2024-04-24 3:22PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SNOW240426C00177500 | 2024-04-24 2:00PM EDT | 177.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| SNOW240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SNOW240426C00182500 | 2024-04-18 11:28AM EDT | 182.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNOW240426C00185000 | 2024-04-24 3:55PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| SNOW240426C00190000 | 2024-04-24 1:37PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240426C00195000 | 2024-04-24 2:13PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| SNOW240426C00200000 | 2024-04-23 2:24PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SNOW240426C00205000 | 2024-04-17 1:34PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240426C00210000 | 2024-04-15 3:56PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SNOW240426C00215000 | 2024-04-15 12:59PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNOW240426C00220000 | 2024-04-12 11:23AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SNOW240426C00225000 | 2024-04-12 1:43PM EDT | 225.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNOW240426C00230000 | 2024-04-04 2:47PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240426C00235000 | 2024-03-28 1:15PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240426C00250000 | 2024-04-03 1:02PM EDT | 250.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240426P00115000 | 2024-04-22 2:18PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SNOW240426P00120000 | 2024-04-24 1:19PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SNOW240426P00122000 | 2024-04-22 1:57PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240426P00123000 | 2024-04-22 10:22AM EDT | 123.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SNOW240426P00124000 | 2024-04-22 10:28AM EDT | 124.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SNOW240426P00125000 | 2024-04-24 3:45PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| SNOW240426P00127000 | 2024-04-24 9:45AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240426P00128000 | 2024-04-24 10:28AM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240426P00129000 | 2024-04-24 10:25AM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| SNOW240426P00130000 | 2024-04-24 3:44PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SNOW240426P00131000 | 2024-04-22 3:52PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| SNOW240426P00132000 | 2024-04-22 3:57PM EDT | 132.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SNOW240426P00133000 | 2024-04-24 2:50PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SNOW240426P00134000 | 2024-04-24 2:50PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| SNOW240426P00135000 | 2024-04-24 3:48PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 589 | 0 | 50.00% |
| SNOW240426P00136000 | 2024-04-24 3:43PM EDT | 136.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240426P00137000 | 2024-04-24 3:49PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SNOW240426P00138000 | 2024-04-24 3:58PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SNOW240426P00139000 | 2024-04-24 1:37PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SNOW240426P00140000 | 2024-04-24 3:58PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 25.00% |
| SNOW240426P00141000 | 2024-04-24 1:53PM EDT | 141.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| SNOW240426P00142000 | 2024-04-24 3:58PM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 25.00% |
| SNOW240426P00143000 | 2024-04-24 2:41PM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SNOW240426P00144000 | 2024-04-24 3:59PM EDT | 144.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SNOW240426P00145000 | 2024-04-24 3:59PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| SNOW240426P00146000 | 2024-04-24 3:56PM EDT | 146.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| SNOW240426P00147000 | 2024-04-24 3:04PM EDT | 147.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| SNOW240426P00148000 | 2024-04-24 3:02PM EDT | 148.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| SNOW240426P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| SNOW240426P00150000 | 2024-04-24 3:59PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 12.50% |
| SNOW240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 6.25% |
| SNOW240426P00155000 | 2024-04-24 3:52PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| SNOW240426P00157500 | 2024-04-24 1:31PM EDT | 157.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SNOW240426P00160000 | 2024-04-24 3:51PM EDT | 160.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SNOW240426P00162500 | 2024-04-24 2:00PM EDT | 162.50 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426P00165000 | 2024-04-24 1:18PM EDT | 165.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNOW240426P00167500 | 2024-04-22 11:06AM EDT | 167.50 | 22.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240426P00170000 | 2024-04-24 3:57PM EDT | 170.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| SNOW240426P00172500 | 2024-04-23 10:22AM EDT | 172.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240426P00175000 | 2024-04-19 1:59PM EDT | 175.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SNOW240426P00180000 | 2024-04-17 2:01PM EDT | 180.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNOW240426P00185000 | 2024-04-10 3:11PM EDT | 185.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SNOW240426P00190000 | 2024-04-22 10:10AM EDT | 190.00 | 43.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240426P00195000 | 2024-04-01 12:09PM EDT | 195.00 | 34.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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.