Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00095000 | 2023-10-24 12:16PM EDT | 95.00 | 61.60 | 76.75 | 78.55 | 0.00 | - | 1 | 3 | 329.17% |
| SNOW240517C00100000 | 2024-04-23 10:04AM EDT | 100.00 | 52.20 | 57.20 | 60.10 | 0.00 | - | 10 | 30 | 108.79% |
| SNOW240517C00105000 | 2024-03-26 9:49AM EDT | 105.00 | 53.88 | 45.15 | 47.55 | 0.00 | - | 8 | 5 | 0.00% |
| SNOW240517C00110000 | 2024-04-16 9:55AM EDT | 110.00 | 40.46 | 47.25 | 50.15 | 0.00 | - | 4 | 24 | 90.87% |
| SNOW240517C00115000 | 2024-03-11 11:01AM EDT | 115.00 | 48.69 | 37.90 | 39.80 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW240517C00120000 | 2024-04-26 3:47PM EDT | 120.00 | 39.00 | 37.40 | 39.95 | +6.00 | +18.18% | 2 | 180 | 71.73% |
| SNOW240517C00125000 | 2024-04-23 11:55AM EDT | 125.00 | 26.29 | 32.45 | 35.30 | 0.00 | - | 1 | 8 | 67.55% |
| SNOW240517C00130000 | 2024-04-26 9:51AM EDT | 130.00 | 29.27 | 27.70 | 30.45 | +4.94 | +20.30% | 2 | 106 | 62.18% |
| SNOW240517C00135000 | 2024-04-25 1:20PM EDT | 135.00 | 19.89 | 22.85 | 24.50 | 0.00 | - | 1 | 150 | 59.01% |
| SNOW240517C00140000 | 2024-04-26 10:33AM EDT | 140.00 | 19.45 | 18.70 | 20.00 | +3.70 | +23.49% | 11 | 198 | 54.81% |
| SNOW240517C00145000 | 2024-04-26 9:51AM EDT | 145.00 | 15.70 | 14.80 | 15.65 | +4.40 | +38.94% | 15 | 262 | 50.23% |
| SNOW240517C00150000 | 2024-04-26 3:41PM EDT | 150.00 | 11.68 | 11.20 | 11.75 | +2.68 | +29.78% | 199 | 615 | 47.11% |
| SNOW240517C00155000 | 2024-04-26 3:51PM EDT | 155.00 | 8.40 | 8.25 | 8.50 | +2.55 | +43.59% | 367 | 1,751 | 45.54% |
| SNOW240517C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 5.90 | 5.70 | 5.90 | +1.85 | +45.68% | 1,709 | 3,055 | 44.65% |
| SNOW240517C00165000 | 2024-04-26 3:42PM EDT | 165.00 | 3.87 | 3.70 | 3.90 | +1.21 | +45.49% | 440 | 2,289 | 43.93% |
| SNOW240517C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 2.50 | 2.38 | 2.59 | +0.80 | +47.06% | 828 | 3,745 | 44.48% |
| SNOW240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 1.58 | 1.42 | 1.64 | +0.48 | +43.64% | 1,553 | 2,239 | 44.65% |
| SNOW240517C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 1.03 | 0.94 | 1.00 | +0.35 | +51.47% | 534 | 3,073 | 44.73% |
| SNOW240517C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.59 | 0.58 | 0.63 | +0.14 | +31.11% | 86 | 2,389 | 45.51% |
| SNOW240517C00190000 | 2024-04-26 3:54PM EDT | 190.00 | 0.40 | 0.37 | 0.40 | +0.08 | +25.00% | 152 | 3,067 | 46.44% |
| SNOW240517C00195000 | 2024-04-26 3:08PM EDT | 195.00 | 0.29 | 0.18 | 0.33 | +0.07 | +31.82% | 111 | 1,536 | 49.66% |
| SNOW240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 584 | 9,244 | 49.51% |
| SNOW240517C00210000 | 2024-04-26 3:56PM EDT | 210.00 | 0.06 | 0.08 | 0.10 | -0.02 | -25.00% | 11 | 3,049 | 52.05% |
| SNOW240517C00220000 | 2024-04-26 3:26PM EDT | 220.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 94 | 4,475 | 56.84% |
| SNOW240517C00230000 | 2024-04-26 1:28PM EDT | 230.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 7 | 7,050 | 55.86% |
| SNOW240517C00240000 | 2024-04-26 12:04PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3,544 | 62.89% |
| SNOW240517C00250000 | 2024-04-26 1:35PM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 1,869 | 62.50% |
| SNOW240517C00260000 | 2024-04-26 11:44AM EDT | 260.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 31 | 2,547 | 73.44% |
| SNOW240517C00270000 | 2024-04-26 10:36AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 539 | 68.75% |
| SNOW240517C00280000 | 2024-04-24 10:05AM EDT | 280.00 | 0.19 | 0.00 | 0.22 | 0.00 | - | 10 | 430 | 96.88% |
| SNOW240517C00290000 | 2024-04-26 1:50PM EDT | 290.00 | 0.11 | 0.00 | 0.11 | -0.01 | -8.33% | 2 | 185 | 94.53% |
| SNOW240517C00300000 | 2024-04-16 1:56PM EDT | 300.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 50 | 820 | 104.88% |
| SNOW240517C00310000 | 2024-04-10 10:12AM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 272 | 102.34% |
| SNOW240517C00320000 | 2024-04-02 3:14PM EDT | 320.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 160 | 97.66% |
| SNOW240517C00330000 | 2024-04-04 12:05PM EDT | 330.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 1,293 | 119.53% |
| SNOW240517C00340000 | 2024-04-04 2:22PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 449 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00075000 | 2024-03-22 2:22PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 126.56% |
| SNOW240517P00080000 | 2024-04-08 1:05PM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 116.41% |
| SNOW240517P00085000 | 2024-03-13 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 42 | 110.55% |
| SNOW240517P00090000 | 2024-04-26 10:02AM EDT | 90.00 | 0.03 | 0.01 | 0.18 | -0.01 | -25.00% | 2 | 67 | 100.78% |
| SNOW240517P00095000 | 2024-04-19 11:58AM EDT | 95.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 4 | 200 | 81.64% |
| SNOW240517P00100000 | 2024-04-26 10:12AM EDT | 100.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 806 | 79.69% |
| SNOW240517P00105000 | 2024-04-26 2:26PM EDT | 105.00 | 0.06 | 0.01 | 0.05 | -0.05 | -45.45% | 4 | 235 | 65.63% |
| SNOW240517P00110000 | 2024-04-24 9:30AM EDT | 110.00 | 0.10 | 0.03 | 0.23 | 0.00 | - | 1 | 341 | 70.70% |
| SNOW240517P00115000 | 2024-04-26 2:35PM EDT | 115.00 | 0.08 | 0.03 | 0.09 | -0.10 | -55.56% | 6 | 335 | 56.84% |
| SNOW240517P00120000 | 2024-04-26 3:49PM EDT | 120.00 | 0.12 | 0.10 | 0.19 | -0.16 | -57.14% | 19 | 737 | 56.64% |
| SNOW240517P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 0.11 | 0.12 | 0.22 | -0.37 | -77.08% | 148 | 589 | 50.59% |
| SNOW240517P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 0.29 | 0.27 | 0.35 | -0.52 | -64.20% | 226 | 1,258 | 49.46% |
| SNOW240517P00135000 | 2024-04-26 3:57PM EDT | 135.00 | 0.53 | 0.50 | 0.60 | -0.82 | -60.74% | 263 | 1,583 | 47.02% |
| SNOW240517P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 0.96 | 0.93 | 0.99 | -1.32 | -57.89% | 270 | 2,472 | 44.31% |
| SNOW240517P00145000 | 2024-04-26 3:51PM EDT | 145.00 | 1.69 | 1.69 | 1.75 | -2.11 | -55.53% | 149 | 2,304 | 43.04% |
| SNOW240517P00150000 | 2024-04-26 3:45PM EDT | 150.00 | 2.89 | 2.86 | 3.00 | -2.86 | -49.74% | 435 | 2,840 | 42.36% |
| SNOW240517P00155000 | 2024-04-26 3:58PM EDT | 155.00 | 4.65 | 4.60 | 4.80 | -3.62 | -43.77% | 1,291 | 2,457 | 41.68% |
| SNOW240517P00160000 | 2024-04-26 3:45PM EDT | 160.00 | 7.00 | 7.05 | 7.25 | -4.45 | -38.86% | 156 | 2,866 | 41.21% |
| SNOW240517P00165000 | 2024-04-26 1:50PM EDT | 165.00 | 10.28 | 10.10 | 10.45 | -5.19 | -33.55% | 24 | 1,662 | 41.69% |
| SNOW240517P00170000 | 2024-04-26 2:38PM EDT | 170.00 | 13.84 | 13.55 | 14.75 | -5.16 | -27.16% | 20 | 701 | 46.79% |
| SNOW240517P00175000 | 2024-04-26 2:17PM EDT | 175.00 | 18.18 | 16.95 | 18.70 | -4.46 | -19.70% | 29 | 1,162 | 46.48% |
| SNOW240517P00180000 | 2024-04-26 3:37PM EDT | 180.00 | 22.66 | 22.05 | 22.85 | -4.90 | -17.78% | 23 | 694 | 44.48% |
| SNOW240517P00185000 | 2024-04-26 2:40PM EDT | 185.00 | 27.97 | 26.00 | 28.60 | -6.03 | -17.74% | 21 | 1,195 | 60.13% |
| SNOW240517P00190000 | 2024-04-24 1:13PM EDT | 190.00 | 36.63 | 31.15 | 32.85 | 0.00 | - | 3 | 201 | 56.98% |
| SNOW240517P00195000 | 2024-04-17 2:29PM EDT | 195.00 | 42.50 | 35.45 | 38.25 | 0.00 | - | 187 | 2 | 68.51% |
| SNOW240517P00200000 | 2024-04-25 2:51PM EDT | 200.00 | 48.55 | 40.85 | 43.15 | 0.00 | - | 67 | 1,151 | 72.83% |
| SNOW240517P00210000 | 2024-04-25 2:51PM EDT | 210.00 | 58.55 | 50.55 | 53.30 | 0.00 | - | 67 | 17 | 85.72% |
| SNOW240517P00220000 | 2024-03-25 3:01PM EDT | 220.00 | 63.50 | 64.35 | 67.10 | 0.00 | - | 1 | 0 | 125.59% |
| SNOW240517P00230000 | 2024-04-24 2:55PM EDT | 230.00 | 77.45 | 70.25 | 73.30 | 0.00 | - | 1 | 1 | 104.86% |
| SNOW240517P00240000 | 2024-03-01 11:11AM EDT | 240.00 | 50.27 | 76.50 | 79.65 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240517P00250000 | 2024-04-26 2:33PM EDT | 250.00 | 92.35 | 90.60 | 93.30 | +9.15 | +11.00% | 15 | 0 | 77.34% |
| SNOW240517P00260000 | 2024-02-28 2:02PM EDT | 260.00 | 37.95 | 96.20 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240517P00270000 | 2024-03-06 3:44PM EDT | 270.00 | 103.50 | 115.05 | 117.50 | 0.00 | - | 7 | 0 | 178.47% |
| SNOW240517P00280000 | 2024-03-06 3:48PM EDT | 280.00 | 117.15 | 125.10 | 127.50 | 0.00 | - | 12 | 0 | 186.62% |
| SNOW240517P00290000 | 2024-02-20 11:06AM EDT | 290.00 | 72.85 | 129.70 | 134.05 | 0.00 | - | 1 | 0 | 78.13% |
| SNOW240517P00300000 | 2024-02-26 2:46PM EDT | 300.00 | 70.66 | 138.80 | 142.40 | 0.00 | - | 4 | 0 | 131.45% |
| SNOW240517P00310000 | 2024-02-28 4:48PM EDT | 310.00 | 81.43 | 146.85 | 149.20 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240517P00320000 | 2024-03-06 3:48PM EDT | 320.00 | 152.75 | 165.25 | 167.40 | 0.00 | - | 13 | 0 | 214.87% |
| SNOW240517P00330000 | 2024-03-01 4:51PM EDT | 330.00 | 143.05 | 166.05 | 169.85 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240517P00340000 | 2024-02-28 3:56PM EDT | 340.00 | 108.57 | 176.00 | 179.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.