Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00080000 | 2024-04-10 9:51AM EDT | 80.00 | 76.30 | 80.80 | 82.70 | 0.00 | - | 1 | 2 | 76.97% |
| SNOW241115C00090000 | 2024-03-25 10:58AM EDT | 90.00 | 73.00 | 67.85 | 68.90 | 0.00 | - | 1 | 1 | 45.04% |
| SNOW241115C00095000 | 2024-03-28 11:23AM EDT | 95.00 | 73.15 | 66.50 | 69.10 | 0.00 | - | 4 | 4 | 66.28% |
| SNOW241115C00100000 | 2024-04-22 2:18PM EDT | 100.00 | 54.50 | 63.65 | 64.80 | 0.00 | - | 11 | 18 | 67.39% |
| SNOW241115C00105000 | 2024-04-16 9:30AM EDT | 105.00 | 53.16 | 59.35 | 60.70 | 0.00 | - | 1 | 20 | 65.30% |
| SNOW241115C00110000 | 2024-03-28 11:31AM EDT | 110.00 | 56.25 | 54.70 | 56.75 | -4.35 | -7.18% | 1 | 5 | 62.64% |
| SNOW241115C00115000 | 2024-04-22 10:29AM EDT | 115.00 | 40.41 | 51.25 | 52.25 | 0.00 | - | 1 | 10 | 60.93% |
| SNOW241115C00120000 | 2024-04-10 3:10PM EDT | 120.00 | 43.60 | 47.35 | 48.45 | 0.00 | - | 7 | 38 | 59.34% |
| SNOW241115C00125000 | 2024-04-22 11:59AM EDT | 125.00 | 34.65 | 43.90 | 45.40 | 0.00 | - | 1 | 16 | 59.19% |
| SNOW241115C00130000 | 2024-04-19 12:08PM EDT | 130.00 | 32.37 | 40.35 | 41.40 | 0.00 | - | 3 | 90 | 57.20% |
| SNOW241115C00135000 | 2024-04-23 1:43PM EDT | 135.00 | 32.15 | 37.00 | 38.10 | 0.00 | - | 2 | 23 | 56.13% |
| SNOW241115C00140000 | 2024-04-25 2:35PM EDT | 140.00 | 30.70 | 33.90 | 34.95 | 0.00 | - | 1 | 19 | 55.22% |
| SNOW241115C00145000 | 2024-04-26 11:22AM EDT | 145.00 | 31.50 | 30.85 | 32.45 | +4.90 | +18.42% | 1 | 14 | 54.80% |
| SNOW241115C00150000 | 2024-04-26 10:45AM EDT | 150.00 | 29.20 | 28.65 | 29.25 | +4.50 | +18.22% | 2 | 66 | 54.20% |
| SNOW241115C00155000 | 2024-04-26 3:45PM EDT | 155.00 | 26.50 | 26.25 | 26.65 | +3.01 | +12.81% | 9 | 132 | 53.71% |
| SNOW241115C00160000 | 2024-04-26 2:27PM EDT | 160.00 | 23.85 | 23.20 | 24.25 | +3.25 | +15.78% | 8 | 149 | 52.41% |
| SNOW241115C00165000 | 2024-04-26 2:50PM EDT | 165.00 | 21.45 | 21.65 | 21.95 | +1.84 | +9.38% | 1 | 223 | 52.52% |
| SNOW241115C00170000 | 2024-04-24 1:14PM EDT | 170.00 | 17.35 | 18.95 | 19.85 | 0.00 | - | 1 | 92 | 51.31% |
| SNOW241115C00175000 | 2024-04-26 3:51PM EDT | 175.00 | 17.90 | 17.70 | 17.95 | +3.95 | +28.32% | 11 | 96 | 51.55% |
| SNOW241115C00180000 | 2024-04-26 2:15PM EDT | 180.00 | 16.00 | 15.95 | 16.25 | +3.05 | +23.55% | 9 | 247 | 51.19% |
| SNOW241115C00185000 | 2024-04-25 11:49AM EDT | 185.00 | 14.20 | 14.35 | 14.60 | +2.67 | +23.16% | 11 | 41 | 50.76% |
| SNOW241115C00190000 | 2024-04-26 1:31PM EDT | 190.00 | 13.25 | 12.90 | 13.15 | +2.90 | +28.02% | 1 | 35 | 50.44% |
| SNOW241115C00195000 | 2024-04-26 11:28AM EDT | 195.00 | 11.50 | 11.10 | 12.55 | +2.05 | +21.69% | 3 | 45 | 50.43% |
| SNOW241115C00200000 | 2024-04-26 3:51PM EDT | 200.00 | 10.50 | 9.90 | 10.60 | +2.35 | +28.83% | 22 | 99 | 50.11% |
| SNOW241115C00210000 | 2024-04-26 12:17PM EDT | 210.00 | 8.35 | 8.35 | 8.55 | +0.95 | +12.84% | 14 | 58 | 49.72% |
| SNOW241115C00220000 | 2024-04-25 9:35AM EDT | 220.00 | 5.05 | 6.20 | 6.85 | 0.00 | - | 1 | 125 | 49.32% |
| SNOW241115C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 5.45 | 4.85 | 5.50 | +1.03 | +23.30% | 10 | 174 | 49.08% |
| SNOW241115C00240000 | 2024-04-24 11:50AM EDT | 240.00 | 4.40 | 4.25 | 4.40 | +0.95 | +27.54% | 5 | 134 | 48.84% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00080000 | 2024-04-19 2:48PM EDT | 80.00 | 1.43 | 0.70 | 1.25 | 0.00 | - | 1 | 6 | 55.76% |
| SNOW241115P00085000 | 2024-04-19 2:48PM EDT | 85.00 | 1.83 | 1.00 | 1.57 | 0.00 | - | 1 | 6 | 54.57% |
| SNOW241115P00090000 | 2024-04-19 11:54AM EDT | 90.00 | 2.20 | 1.62 | 1.74 | 0.00 | - | 30 | 34 | 53.55% |
| SNOW241115P00095000 | 2024-04-23 2:27PM EDT | 95.00 | 2.38 | 1.83 | 2.35 | 0.00 | - | 1 | 5 | 52.11% |
| SNOW241115P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 3.00 | 2.45 | 2.76 | 0.00 | - | 2 | 34 | 50.89% |
| SNOW241115P00105000 | 2024-04-26 9:59AM EDT | 105.00 | 3.43 | 3.30 | 3.45 | -0.27 | -7.30% | 2 | 237 | 50.50% |
| SNOW241115P00110000 | 2024-04-26 11:35AM EDT | 110.00 | 4.19 | 4.15 | 4.30 | -0.96 | -18.64% | 1 | 216 | 50.16% |
| SNOW241115P00115000 | 2024-04-25 1:55PM EDT | 115.00 | 5.80 | 5.15 | 5.30 | 0.00 | - | 2 | 157 | 49.52% |
| SNOW241115P00120000 | 2024-04-26 3:51PM EDT | 120.00 | 6.30 | 6.25 | 6.40 | -0.90 | -12.50% | 1 | 500 | 48.74% |
| SNOW241115P00125000 | 2024-04-22 11:10AM EDT | 125.00 | 10.30 | 7.50 | 7.65 | 0.00 | - | 23 | 719 | 47.97% |
| SNOW241115P00130000 | 2024-04-23 2:27PM EDT | 130.00 | 10.13 | 8.95 | 9.10 | 0.00 | - | 5 | 836 | 47.33% |
| SNOW241115P00135000 | 2024-04-23 2:10PM EDT | 135.00 | 10.65 | 10.55 | 10.70 | -1.35 | -11.25% | 2 | 100 | 46.64% |
| SNOW241115P00140000 | 2024-04-23 2:08PM EDT | 140.00 | 14.00 | 12.35 | 12.50 | 0.00 | - | 1 | 41 | 46.04% |
| SNOW241115P00145000 | 2024-04-26 3:09PM EDT | 145.00 | 14.40 | 14.30 | 14.50 | -1.30 | -8.28% | 17 | 29 | 45.48% |
| SNOW241115P00150000 | 2024-04-26 11:05AM EDT | 150.00 | 16.20 | 16.45 | 16.65 | -1.66 | -9.29% | 2 | 1,222 | 44.86% |
| SNOW241115P00155000 | 2024-04-26 11:05AM EDT | 155.00 | 18.50 | 18.70 | 19.05 | -2.75 | -12.94% | 2 | 47 | 44.39% |
| SNOW241115P00160000 | 2024-04-24 9:51AM EDT | 160.00 | 22.60 | 21.25 | 22.20 | 0.00 | - | 3 | 94 | 45.13% |
| SNOW241115P00165000 | 2024-04-26 11:17AM EDT | 165.00 | 24.18 | 23.95 | 24.35 | -2.47 | -9.27% | 9 | 17 | 43.34% |
| SNOW241115P00170000 | 2024-04-22 10:41AM EDT | 170.00 | 33.83 | 26.85 | 27.85 | 0.00 | - | 2 | 15 | 44.06% |
| SNOW241115P00175000 | 2024-04-24 3:02PM EDT | 175.00 | 32.25 | 29.90 | 31.00 | 0.00 | - | 1 | 10 | 43.67% |
| SNOW241115P00180000 | 2024-04-24 12:16PM EDT | 180.00 | 36.52 | 33.10 | 33.65 | 0.00 | - | 2 | 29 | 41.84% |
| SNOW241115P00195000 | 2024-04-05 1:35PM EDT | 195.00 | 46.45 | 41.65 | 45.00 | 0.00 | - | 2 | 2 | 41.80% |
| SNOW241115P00200000 | 2024-04-15 12:55PM EDT | 200.00 | 51.61 | 47.55 | 48.85 | 0.00 | - | 2 | 5 | 41.32% |
| SNOW241115P00210000 | 2024-03-22 10:52AM EDT | 210.00 | 56.29 | 65.35 | 67.20 | 0.00 | - | 1 | 1 | 63.62% |
© 2024 Yahoo. All rights reserved.