Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621C00075000 | 2024-03-04 10:52AM EDT | 75.00 | 107.45 | 78.20 | 80.50 | 0.00 | - | 6 | 20 | 0.00% |
| SNOW240621C00080000 | 2024-04-17 12:07PM EDT | 80.00 | 71.20 | 77.85 | 80.25 | 0.00 | - | 2 | 4 | 104.88% |
| SNOW240621C00085000 | 2024-02-07 4:48PM EDT | 85.00 | 134.77 | 77.60 | 80.90 | 0.00 | - | 2 | 33 | 161.35% |
| SNOW240621C00090000 | 2024-04-18 2:05PM EDT | 90.00 | 59.45 | 68.30 | 70.25 | 0.00 | - | 1 | 38 | 93.26% |
| SNOW240621C00095000 | 2024-03-27 3:54PM EDT | 95.00 | 66.50 | 63.50 | 65.45 | 0.00 | - | 2 | 80 | 88.89% |
| SNOW240621C00100000 | 2024-04-26 3:52PM EDT | 100.00 | 59.20 | 58.35 | 60.70 | +3.20 | +5.71% | 3 | 185 | 82.15% |
| SNOW240621C00105000 | 2024-03-04 11:43AM EDT | 105.00 | 75.52 | 50.00 | 50.80 | 0.00 | - | 1 | 59 | 0.00% |
| SNOW240621C00110000 | 2024-04-25 10:47AM EDT | 110.00 | 43.35 | 48.90 | 51.15 | 0.00 | - | 10 | 78 | 73.80% |
| SNOW240621C00115000 | 2024-04-11 12:55PM EDT | 115.00 | 45.46 | 43.90 | 46.55 | 0.00 | - | 1 | 59 | 68.70% |
| SNOW240621C00120000 | 2024-04-26 1:28PM EDT | 120.00 | 41.30 | 38.75 | 41.55 | +6.59 | +18.99% | 11 | 251 | 61.04% |
| SNOW240621C00125000 | 2024-04-24 12:00PM EDT | 125.00 | 35.50 | 35.35 | 36.65 | +3.75 | +11.81% | 1 | 72 | 60.97% |
| SNOW240621C00130000 | 2024-04-26 2:50PM EDT | 130.00 | 31.74 | 31.25 | 32.50 | +3.74 | +13.36% | 13 | 321 | 59.63% |
| SNOW240621C00135000 | 2024-04-26 10:43AM EDT | 135.00 | 28.95 | 27.50 | 28.50 | +9.05 | +45.48% | 2 | 112 | 58.63% |
| SNOW240621C00140000 | 2024-04-26 10:14AM EDT | 140.00 | 25.45 | 23.60 | 25.25 | +5.05 | +24.75% | 27 | 381 | 57.98% |
| SNOW240621C00145000 | 2024-04-26 2:21PM EDT | 145.00 | 20.93 | 20.90 | 21.95 | +3.48 | +19.94% | 8 | 447 | 58.78% |
| SNOW240621C00150000 | 2024-04-26 3:05PM EDT | 150.00 | 17.90 | 17.55 | 18.20 | +3.44 | +23.79% | 44 | 1,147 | 55.86% |
| SNOW240621C00155000 | 2024-04-26 3:31PM EDT | 155.00 | 15.40 | 15.15 | 15.40 | +2.75 | +21.74% | 255 | 843 | 55.91% |
| SNOW240621C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 12.80 | 12.65 | 12.95 | +2.83 | +28.39% | 148 | 4,172 | 55.28% |
| SNOW240621C00165000 | 2024-04-26 3:33PM EDT | 165.00 | 10.80 | 10.45 | 10.80 | +2.50 | +30.12% | 238 | 3,180 | 54.72% |
| SNOW240621C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 8.81 | 8.75 | 8.90 | +2.00 | +29.37% | 240 | 1,538 | 54.59% |
| SNOW240621C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 7.25 | 6.95 | 7.25 | +1.75 | +31.82% | 216 | 1,615 | 53.71% |
| SNOW240621C00180000 | 2024-04-26 3:56PM EDT | 180.00 | 5.97 | 5.80 | 5.95 | +1.55 | +35.07% | 254 | 3,126 | 53.97% |
| SNOW240621C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 4.85 | 4.50 | 4.85 | +1.40 | +40.58% | 370 | 3,265 | 53.39% |
| SNOW240621C00190000 | 2024-04-26 2:57PM EDT | 190.00 | 3.70 | 3.55 | 3.90 | +0.85 | +29.82% | 82 | 2,736 | 53.10% |
| SNOW240621C00195000 | 2024-04-26 3:34PM EDT | 195.00 | 3.07 | 2.85 | 3.15 | +0.83 | +37.05% | 88 | 1,272 | 53.16% |
| SNOW240621C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 2.50 | 2.30 | 2.53 | +0.62 | +32.98% | 668 | 5,669 | 53.30% |
| SNOW240621C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 1.62 | 1.40 | 1.65 | +0.36 | +28.57% | 205 | 5,766 | 53.35% |
| SNOW240621C00220000 | 2024-04-26 1:21PM EDT | 220.00 | 1.10 | 1.04 | 1.29 | +0.27 | +32.53% | 152 | 1,993 | 55.84% |
| SNOW240621C00230000 | 2024-04-26 2:32PM EDT | 230.00 | 0.68 | 0.70 | 0.76 | +0.12 | +21.43% | 35 | 1,490 | 55.76% |
| SNOW240621C00240000 | 2024-04-26 1:06PM EDT | 240.00 | 0.55 | 0.42 | 0.55 | +0.15 | +37.50% | 11 | 1,717 | 56.35% |
| SNOW240621C00250000 | 2024-04-26 10:19AM EDT | 250.00 | 0.42 | 0.30 | 0.42 | +0.11 | +35.48% | 1 | 4,300 | 57.86% |
| SNOW240621C00260000 | 2024-04-26 3:20PM EDT | 260.00 | 0.26 | 0.26 | 0.39 | +0.16 | +160.00% | 3 | 2,406 | 60.94% |
| SNOW240621C00270000 | 2024-04-23 2:33PM EDT | 270.00 | 0.15 | 0.10 | 0.32 | 0.00 | - | 6 | 466 | 60.84% |
| SNOW240621C00280000 | 2024-04-23 2:42PM EDT | 280.00 | 0.16 | 0.08 | 0.27 | +0.02 | +14.29% | 3 | 367 | 62.74% |
| SNOW240621C00290000 | 2024-04-26 1:30PM EDT | 290.00 | 0.12 | 0.06 | 0.14 | +0.08 | +200.00% | 4 | 1,289 | 61.72% |
| SNOW240621C00300000 | 2024-04-26 12:13PM EDT | 300.00 | 0.10 | 0.05 | 0.20 | +0.01 | +11.11% | 3 | 775 | 66.31% |
| SNOW240621C00310000 | 2024-04-23 12:39PM EDT | 310.00 | 0.06 | 0.04 | 0.15 | 0.00 | - | 1 | 879 | 66.99% |
| SNOW240621C00320000 | 2024-04-10 1:47PM EDT | 320.00 | 0.08 | 0.03 | 0.24 | 0.00 | - | 1 | 53 | 72.56% |
| SNOW240621C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 0.08 | 0.02 | 0.23 | 0.00 | - | 1 | 636 | 74.61% |
| SNOW240621C00340000 | 2024-04-24 12:15PM EDT | 340.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 100 | 1,193 | 71.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240621P00075000 | 2024-04-17 2:11PM EDT | 75.00 | 0.11 | 0.02 | 1.50 | 0.00 | - | 20 | 819 | 109.42% |
| SNOW240621P00080000 | 2024-04-26 10:42AM EDT | 80.00 | 0.09 | 0.03 | 0.19 | -0.10 | -52.63% | 1 | 125 | 74.80% |
| SNOW240621P00085000 | 2024-04-26 10:18AM EDT | 85.00 | 0.21 | 0.09 | 0.35 | -0.02 | -8.70% | 1 | 169 | 75.49% |
| SNOW240621P00090000 | 2024-04-23 11:32AM EDT | 90.00 | 0.23 | 0.13 | 0.30 | 0.00 | - | 1 | 110 | 68.95% |
| SNOW240621P00095000 | 2024-04-26 11:55AM EDT | 95.00 | 0.29 | 0.12 | 0.39 | -0.25 | -46.30% | 3 | 401 | 64.75% |
| SNOW240621P00100000 | 2024-04-26 2:12PM EDT | 100.00 | 0.40 | 0.38 | 0.42 | -0.16 | -28.57% | 6 | 566 | 63.53% |
| SNOW240621P00105000 | 2024-04-26 3:33PM EDT | 105.00 | 0.54 | 0.41 | 0.68 | -0.18 | -25.00% | 5 | 325 | 61.08% |
| SNOW240621P00110000 | 2024-04-26 2:34PM EDT | 110.00 | 0.80 | 0.67 | 0.93 | -0.22 | -21.57% | 25 | 729 | 59.74% |
| SNOW240621P00115000 | 2024-04-26 3:50PM EDT | 115.00 | 1.10 | 1.04 | 1.09 | -0.42 | -27.63% | 62 | 629 | 57.37% |
| SNOW240621P00120000 | 2024-04-26 3:46PM EDT | 120.00 | 1.50 | 1.48 | 1.72 | -0.82 | -35.34% | 23 | 3,914 | 57.06% |
| SNOW240621P00125000 | 2024-04-26 3:58PM EDT | 125.00 | 2.10 | 2.00 | 2.18 | -0.89 | -29.77% | 123 | 1,032 | 54.86% |
| SNOW240621P00130000 | 2024-04-26 3:58PM EDT | 130.00 | 2.86 | 2.86 | 2.95 | -1.28 | -30.92% | 65 | 1,177 | 54.09% |
| SNOW240621P00135000 | 2024-04-26 2:37PM EDT | 135.00 | 3.90 | 3.85 | 4.00 | -1.35 | -25.71% | 76 | 776 | 53.24% |
| SNOW240621P00140000 | 2024-04-26 3:49PM EDT | 140.00 | 5.19 | 5.20 | 5.30 | -1.86 | -26.38% | 155 | 5,199 | 52.70% |
| SNOW240621P00145000 | 2024-04-26 3:32PM EDT | 145.00 | 6.75 | 6.75 | 6.95 | -2.20 | -24.58% | 111 | 1,134 | 52.14% |
| SNOW240621P00150000 | 2024-04-26 3:45PM EDT | 150.00 | 8.64 | 8.65 | 8.85 | -2.71 | -23.88% | 122 | 2,512 | 51.58% |
| SNOW240621P00155000 | 2024-04-26 2:38PM EDT | 155.00 | 11.33 | 10.80 | 11.05 | -2.47 | -17.90% | 125 | 1,384 | 50.89% |
| SNOW240621P00160000 | 2024-04-26 3:45PM EDT | 160.00 | 13.43 | 13.25 | 13.60 | -3.02 | -18.36% | 63 | 2,359 | 50.24% |
| SNOW240621P00165000 | 2024-04-26 3:35PM EDT | 165.00 | 16.20 | 16.05 | 16.45 | -3.44 | -17.52% | 114 | 1,636 | 50.48% |
| SNOW240621P00170000 | 2024-04-26 10:53AM EDT | 170.00 | 19.29 | 19.15 | 20.05 | -4.76 | -19.79% | 6 | 2,369 | 50.03% |
| SNOW240621P00175000 | 2024-04-26 3:21PM EDT | 175.00 | 22.97 | 21.70 | 23.25 | -4.78 | -17.23% | 8 | 1,112 | 50.56% |
| SNOW240621P00180000 | 2024-04-26 3:37PM EDT | 180.00 | 26.41 | 26.25 | 27.35 | -3.93 | -12.95% | 6 | 1,723 | 52.16% |
| SNOW240621P00185000 | 2024-04-26 10:30AM EDT | 185.00 | 30.49 | 29.45 | 31.00 | -5.76 | -15.89% | 2 | 874 | 50.65% |
| SNOW240621P00190000 | 2024-04-26 2:22PM EDT | 190.00 | 34.63 | 34.15 | 35.25 | -6.63 | -16.07% | 1 | 624 | 51.20% |
| SNOW240621P00195000 | 2024-04-26 2:22PM EDT | 195.00 | 39.03 | 37.80 | 39.55 | -6.07 | -13.46% | 1 | 1,372 | 51.20% |
| SNOW240621P00200000 | 2024-04-26 3:02PM EDT | 200.00 | 43.27 | 42.05 | 43.75 | -6.13 | -12.41% | 27 | 890 | 49.50% |
| SNOW240621P00210000 | 2024-04-26 12:32PM EDT | 210.00 | 52.64 | 51.75 | 53.30 | -12.11 | -18.70% | 2 | 917 | 52.52% |
| SNOW240621P00220000 | 2024-04-19 3:59PM EDT | 220.00 | 74.46 | 60.70 | 63.20 | 0.00 | - | 1 | 898 | 57.59% |
| SNOW240621P00230000 | 2024-04-24 2:50PM EDT | 230.00 | 74.80 | 70.40 | 73.00 | 0.00 | - | 1,200 | 401 | 60.99% |
| SNOW240621P00240000 | 2024-03-01 2:36PM EDT | 240.00 | 54.87 | 76.45 | 79.50 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240621P00250000 | 2024-03-11 3:03PM EDT | 250.00 | 87.95 | 95.60 | 98.25 | 0.00 | - | 2 | 0 | 102.98% |
| SNOW240621P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 105.79 | 100.65 | 103.05 | 0.00 | - | 1 | 1 | 76.10% |
| SNOW240621P00270000 | 2024-04-24 3:53PM EDT | 270.00 | 115.81 | 110.40 | 113.10 | 0.00 | - | 3 | 0 | 81.08% |
| SNOW240621P00280000 | 2024-01-22 2:04PM EDT | 280.00 | 81.30 | 67.20 | 68.80 | 0.00 | - | 40 | 46 | 0.00% |
| SNOW240621P00290000 | 2023-12-11 2:23PM EDT | 290.00 | 95.00 | 97.45 | 100.20 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00300000 | 2024-02-29 4:08PM EDT | 300.00 | 112.09 | 136.25 | 139.90 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240621P00310000 | 2024-02-23 10:54AM EDT | 310.00 | 82.37 | 148.60 | 152.60 | 0.00 | - | 10 | 0 | 88.18% |
| SNOW240621P00320000 | 2024-03-04 3:40PM EDT | 320.00 | 142.48 | 165.20 | 168.50 | 0.00 | - | 2 | 0 | 135.43% |
| SNOW240621P00330000 | 2024-03-06 4:42PM EDT | 330.00 | 163.61 | 174.80 | 177.30 | 0.00 | - | 1 | 0 | 133.30% |
| SNOW240621P00340000 | 2024-03-06 4:42PM EDT | 340.00 | 173.63 | 184.80 | 187.45 | 0.00 | - | 1 | 0 | 137.52% |
© 2024 Yahoo. All rights reserved.