Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00080000 | 2024-03-25 12:09PM EDT | 80.00 | 80.50 | 76.25 | 78.10 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240920C00100000 | 2024-04-23 3:24PM EDT | 100.00 | 56.15 | 61.95 | 62.70 | 0.00 | - | 5 | 40 | 69.34% |
| SNOW240920C00105000 | 2024-04-02 9:34AM EDT | 105.00 | 56.65 | 55.95 | 58.30 | 0.00 | - | 1 | 8 | 62.71% |
| SNOW240920C00110000 | 2024-04-04 12:19PM EDT | 110.00 | 51.20 | 52.65 | 54.50 | 0.00 | - | 1 | 29 | 64.31% |
| SNOW240920C00115000 | 2024-04-24 2:11PM EDT | 115.00 | 45.75 | 48.65 | 50.35 | 0.00 | - | 4 | 15 | 62.68% |
| SNOW240920C00120000 | 2024-04-22 12:54PM EDT | 120.00 | 35.80 | 44.70 | 46.15 | 0.00 | - | 4 | 27 | 60.68% |
| SNOW240920C00125000 | 2024-04-22 12:03PM EDT | 125.00 | 31.80 | 40.85 | 42.55 | 0.00 | - | 2 | 21 | 59.57% |
| SNOW240920C00130000 | 2024-04-26 12:55PM EDT | 130.00 | 38.40 | 37.50 | 38.80 | +3.90 | +11.30% | 2 | 46 | 58.58% |
| SNOW240920C00135000 | 2024-04-25 1:04PM EDT | 135.00 | 30.85 | 34.35 | 35.40 | 0.00 | - | 7 | 33 | 57.96% |
| SNOW240920C00140000 | 2024-04-26 10:08AM EDT | 140.00 | 31.35 | 30.95 | 32.10 | +4.65 | +17.42% | 1 | 33 | 56.65% |
| SNOW240920C00145000 | 2024-04-26 10:18AM EDT | 145.00 | 29.00 | 28.10 | 28.65 | +3.55 | +13.95% | 8 | 406 | 55.47% |
| SNOW240920C00150000 | 2024-04-26 2:18PM EDT | 150.00 | 25.50 | 25.50 | 25.95 | +4.65 | +22.30% | 4 | 680 | 55.19% |
| SNOW240920C00155000 | 2024-04-25 3:35PM EDT | 155.00 | 19.36 | 22.45 | 23.20 | 0.00 | - | 14 | 437 | 53.80% |
| SNOW240920C00160000 | 2024-04-26 2:50PM EDT | 160.00 | 20.27 | 20.50 | 20.70 | +2.97 | +17.17% | 270 | 778 | 53.69% |
| SNOW240920C00165000 | 2024-04-26 2:31PM EDT | 165.00 | 18.18 | 18.30 | 18.50 | +3.48 | +23.67% | 8 | 283 | 53.21% |
| SNOW240920C00170000 | 2024-04-26 2:47PM EDT | 170.00 | 16.00 | 16.30 | 16.50 | +2.65 | +19.85% | 20 | 383 | 52.80% |
| SNOW240920C00175000 | 2024-04-26 3:50PM EDT | 175.00 | 14.75 | 14.15 | 14.70 | +2.85 | +23.95% | 24 | 553 | 52.04% |
| SNOW240920C00180000 | 2024-04-26 3:58PM EDT | 180.00 | 12.95 | 12.60 | 13.05 | +2.60 | +25.12% | 58 | 851 | 51.83% |
| SNOW240920C00185000 | 2024-04-26 11:01AM EDT | 185.00 | 11.82 | 11.35 | 11.55 | +2.62 | +28.48% | 3 | 268 | 51.82% |
| SNOW240920C00190000 | 2024-04-26 3:41PM EDT | 190.00 | 10.20 | 10.00 | 10.20 | +1.80 | +21.43% | 7 | 495 | 51.52% |
| SNOW240920C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 8.80 | 8.80 | 9.00 | +2.45 | +38.58% | 40 | 374 | 51.27% |
| SNOW240920C00200000 | 2024-04-26 3:56PM EDT | 200.00 | 7.85 | 7.55 | 8.00 | +1.55 | +24.60% | 89 | 2,968 | 50.89% |
| SNOW240920C00210000 | 2024-04-26 2:21PM EDT | 210.00 | 5.93 | 5.95 | 6.10 | +0.83 | +16.27% | 41 | 667 | 50.65% |
| SNOW240920C00220000 | 2024-04-26 3:55PM EDT | 220.00 | 4.70 | 4.60 | 4.75 | +0.95 | +25.33% | 4 | 1,589 | 50.55% |
| SNOW240920C00230000 | 2024-04-26 3:17PM EDT | 230.00 | 3.54 | 3.20 | 3.65 | +0.69 | +24.21% | 27 | 407 | 50.62% |
| SNOW240920C00240000 | 2024-04-26 3:47PM EDT | 240.00 | 2.76 | 2.49 | 2.97 | +0.62 | +28.97% | 72 | 1,337 | 50.13% |
| SNOW240920C00250000 | 2024-04-26 12:36PM EDT | 250.00 | 2.07 | 2.10 | 2.16 | +0.59 | +39.86% | 62 | 618 | 50.27% |
| SNOW240920C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 1.59 | 1.61 | 1.68 | 0.00 | - | 1 | 336 | 50.29% |
| SNOW240920C00270000 | 2024-04-25 10:33AM EDT | 270.00 | 0.89 | 1.24 | 1.30 | 0.00 | - | 18 | 269 | 50.32% |
| SNOW240920C00280000 | 2024-04-25 11:57AM EDT | 280.00 | 0.75 | 0.97 | 1.02 | 0.00 | - | 7 | 189 | 50.49% |
| SNOW240920C00290000 | 2024-04-15 3:05PM EDT | 290.00 | 0.60 | 0.59 | 0.96 | 0.00 | - | 1 | 120 | 50.59% |
| SNOW240920C00300000 | 2024-04-26 9:36AM EDT | 300.00 | 0.50 | 0.42 | 0.81 | +0.04 | +8.70% | 1 | 1,560 | 50.83% |
| SNOW240920C00310000 | 2024-04-26 12:36PM EDT | 310.00 | 0.47 | 0.26 | 0.54 | -0.07 | -12.96% | 42 | 123 | 51.83% |
| SNOW240920C00320000 | 2024-04-26 12:00PM EDT | 320.00 | 0.34 | 0.20 | 0.48 | -0.08 | -19.05% | 1 | 54 | 50.29% |
| SNOW240920C00330000 | 2024-03-22 2:56PM EDT | 330.00 | 0.56 | 0.08 | 0.49 | 0.00 | - | 33 | 216 | 50.88% |
| SNOW240920C00340000 | 2024-04-26 12:09PM EDT | 340.00 | 0.20 | 0.11 | 0.39 | +0.02 | +11.11% | 3 | 1,045 | 51.71% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00080000 | 2024-04-03 11:55AM EDT | 80.00 | 0.72 | 0.37 | 0.77 | 0.00 | - | 1 | 1 | 59.11% |
| SNOW240920P00085000 | 2024-04-15 10:57AM EDT | 85.00 | 0.74 | 0.57 | 0.94 | -0.25 | -25.25% | 1 | 31 | 57.40% |
| SNOW240920P00090000 | 2024-04-25 3:55PM EDT | 90.00 | 1.03 | 0.83 | 1.20 | -0.22 | -17.60% | 1 | 21 | 56.10% |
| SNOW240920P00095000 | 2024-04-23 12:55PM EDT | 95.00 | 1.66 | 1.31 | 1.50 | 0.00 | - | 2 | 140 | 55.44% |
| SNOW240920P00100000 | 2024-04-25 10:59AM EDT | 100.00 | 1.74 | 1.74 | 2.04 | -0.46 | -20.91% | 2 | 1,553 | 54.75% |
| SNOW240920P00105000 | 2024-04-23 11:56AM EDT | 105.00 | 2.80 | 2.27 | 2.33 | 0.00 | - | 13 | 117 | 52.84% |
| SNOW240920P00110000 | 2024-04-25 3:47PM EDT | 110.00 | 3.50 | 2.91 | 3.20 | 0.00 | - | 1 | 565 | 52.53% |
| SNOW240920P00115000 | 2024-04-23 12:23PM EDT | 115.00 | 4.50 | 3.65 | 3.80 | 0.00 | - | 1 | 1,813 | 51.04% |
| SNOW240920P00120000 | 2024-04-23 9:36AM EDT | 120.00 | 5.85 | 4.60 | 4.75 | 0.00 | - | 4 | 1,648 | 50.31% |
| SNOW240920P00125000 | 2024-04-26 9:51AM EDT | 125.00 | 5.80 | 5.70 | 5.85 | -0.40 | -6.45% | 84 | 222 | 49.82% |
| SNOW240920P00130000 | 2024-04-26 2:11PM EDT | 130.00 | 7.10 | 7.00 | 7.15 | -3.10 | -30.39% | 13 | 1,032 | 49.13% |
| SNOW240920P00135000 | 2024-04-23 2:49PM EDT | 135.00 | 10.00 | 8.50 | 8.65 | 0.00 | - | 3 | 1,411 | 48.50% |
| SNOW240920P00140000 | 2024-04-26 11:22AM EDT | 140.00 | 10.30 | 9.90 | 10.70 | -1.25 | -10.82% | 79 | 1,058 | 48.91% |
| SNOW240920P00145000 | 2024-04-25 2:32PM EDT | 145.00 | 13.86 | 12.10 | 12.30 | 0.00 | - | 8 | 454 | 47.42% |
| SNOW240920P00150000 | 2024-04-26 3:06PM EDT | 150.00 | 14.35 | 14.15 | 14.40 | -2.25 | -13.55% | 43 | 1,265 | 46.79% |
| SNOW240920P00155000 | 2024-04-26 10:20AM EDT | 155.00 | 16.45 | 16.55 | 16.75 | -2.61 | -13.69% | 16 | 630 | 46.27% |
| SNOW240920P00160000 | 2024-04-26 2:50PM EDT | 160.00 | 19.30 | 19.10 | 19.30 | -2.80 | -12.67% | 7 | 622 | 45.73% |
| SNOW240920P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 21.90 | 21.85 | 22.10 | -2.35 | -9.69% | 27 | 393 | 45.31% |
| SNOW240920P00170000 | 2024-04-25 12:17PM EDT | 170.00 | 28.06 | 24.80 | 25.10 | 0.00 | - | 1 | 1,644 | 44.87% |
| SNOW240920P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 28.00 | 27.85 | 28.80 | -3.45 | -10.97% | 30 | 748 | 45.73% |
| SNOW240920P00180000 | 2024-04-26 3:04PM EDT | 180.00 | 31.56 | 31.15 | 32.05 | -4.59 | -12.70% | 5 | 1,060 | 45.00% |
| SNOW240920P00185000 | 2024-04-23 11:27AM EDT | 185.00 | 39.65 | 34.60 | 35.60 | 0.00 | - | 10 | 238 | 44.59% |
| SNOW240920P00190000 | 2024-04-26 3:13PM EDT | 190.00 | 38.60 | 38.25 | 39.20 | -6.27 | -13.97% | 6 | 198 | 43.85% |
| SNOW240920P00195000 | 2024-04-26 3:55PM EDT | 195.00 | 42.25 | 42.10 | 43.20 | -9.40 | -18.20% | 9 | 103 | 43.84% |
| SNOW240920P00200000 | 2024-04-26 10:29AM EDT | 200.00 | 46.10 | 46.15 | 47.10 | +0.44 | +0.96% | 27 | 577 | 43.10% |
| SNOW240920P00210000 | 2024-04-15 12:55PM EDT | 210.00 | 58.83 | 54.25 | 55.45 | 0.00 | - | 2 | 231 | 42.13% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 220.00 | 74.95 | 62.65 | 64.25 | 0.00 | - | 1 | 63 | 41.21% |
| SNOW240920P00230000 | 2024-03-06 1:58PM EDT | 230.00 | 67.11 | 76.05 | 77.20 | 0.00 | - | 33 | 72 | 54.99% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 81.55 | 82.65 | 0.00 | - | 1 | 0 | 37.96% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 66.98% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 50.10% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 55.10% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 65.82% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 88.08% |
© 2024 Yahoo. All rights reserved.