Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220C00080000 | 2024-04-02 3:33PM EDT | 80.00 | 81.08 | 80.75 | 83.55 | 0.00 | - | - | 1 | 73.35% |
| SNOW241220C00085000 | 2024-04-17 10:22AM EDT | 85.00 | 70.10 | 77.30 | 79.15 | 0.00 | - | - | 1 | 73.44% |
| SNOW241220C00090000 | 2024-04-22 11:03AM EDT | 90.00 | 61.65 | 72.80 | 74.80 | 0.00 | - | 1 | 53 | 70.70% |
| SNOW241220C00095000 | 2024-03-05 12:57PM EDT | 95.00 | 80.71 | 61.75 | 64.40 | 0.00 | - | - | 3 | 42.51% |
| SNOW241220C00100000 | 2024-04-26 9:35AM EDT | 100.00 | 64.10 | 65.05 | 67.30 | -3.90 | -5.74% | 10 | 2 | 69.47% |
| SNOW241220C00105000 | 2024-04-19 9:44AM EDT | 105.00 | 53.97 | 60.90 | 62.35 | 0.00 | - | 1 | 2 | 65.81% |
| SNOW241220C00110000 | 2024-04-23 3:25PM EDT | 110.00 | 51.70 | 56.85 | 57.95 | 0.00 | - | 1 | 6 | 63.20% |
| SNOW241220C00115000 | 2024-04-22 11:59AM EDT | 115.00 | 43.35 | 53.20 | 54.15 | 0.00 | - | 5 | 6 | 61.97% |
| SNOW241220C00120000 | 2024-04-22 11:26AM EDT | 120.00 | 39.40 | 49.50 | 51.00 | 0.00 | - | 1 | 387 | 61.28% |
| SNOW241220C00125000 | 2024-04-22 3:36PM EDT | 125.00 | 38.28 | 46.15 | 47.30 | 0.00 | - | 1 | 14 | 60.02% |
| SNOW241220C00130000 | 2024-04-10 3:38PM EDT | 130.00 | 39.80 | 42.45 | 43.70 | 0.00 | - | 3 | 45 | 58.20% |
| SNOW241220C00135000 | 2024-04-22 3:36PM EDT | 135.00 | 32.41 | 39.55 | 40.55 | 0.00 | - | 5 | 7 | 57.64% |
| SNOW241220C00140000 | 2024-04-26 9:58AM EDT | 140.00 | 37.50 | 36.85 | 37.55 | +3.20 | +9.33% | 2 | 38 | 57.16% |
| SNOW241220C00145000 | 2024-04-26 1:21PM EDT | 145.00 | 34.65 | 33.55 | 35.20 | +2.90 | +9.13% | 1 | 65 | 56.44% |
| SNOW241220C00150000 | 2024-04-25 1:38PM EDT | 150.00 | 32.40 | 31.55 | 32.00 | +3.60 | +12.50% | 2 | 89 | 55.92% |
| SNOW241220C00155000 | 2024-04-26 11:32AM EDT | 155.00 | 29.00 | 28.40 | 29.40 | +6.20 | +27.19% | 2 | 88 | 54.57% |
| SNOW241220C00160000 | 2024-04-26 11:10AM EDT | 160.00 | 26.88 | 26.70 | 27.05 | +3.17 | +13.37% | 11 | 98 | 54.68% |
| SNOW241220C00165000 | 2024-04-26 9:30AM EDT | 165.00 | 24.50 | 24.30 | 24.85 | +2.65 | +12.13% | 2 | 201 | 53.98% |
| SNOW241220C00170000 | 2024-04-26 12:10PM EDT | 170.00 | 22.60 | 22.25 | 22.80 | +3.70 | +19.58% | 2 | 387 | 53.52% |
| SNOW241220C00175000 | 2024-04-26 3:22PM EDT | 175.00 | 20.57 | 20.40 | 20.90 | +3.87 | +23.17% | 37 | 240 | 53.16% |
| SNOW241220C00180000 | 2024-04-26 2:50PM EDT | 180.00 | 18.60 | 18.80 | 19.25 | +1.80 | +10.71% | 23 | 403 | 53.06% |
| SNOW241220C00185000 | 2024-04-26 2:52PM EDT | 185.00 | 17.00 | 17.00 | 17.50 | +1.80 | +11.84% | 3 | 552 | 52.43% |
| SNOW241220C00190000 | 2024-04-26 1:28PM EDT | 190.00 | 15.99 | 15.25 | 15.95 | +2.24 | +16.29% | 7 | 348 | 51.82% |
| SNOW241220C00195000 | 2024-04-23 10:15AM EDT | 195.00 | 14.40 | 13.90 | 14.55 | +2.61 | +22.14% | 3 | 217 | 51.55% |
| SNOW241220C00200000 | 2024-04-26 12:31PM EDT | 200.00 | 13.15 | 13.00 | 13.30 | +2.20 | +20.09% | 11 | 832 | 51.70% |
| SNOW241220C00210000 | 2024-04-24 9:30AM EDT | 210.00 | 9.10 | 10.70 | 11.05 | 0.00 | - | 1 | 220 | 51.17% |
| SNOW241220C00220000 | 2024-04-26 12:10PM EDT | 220.00 | 8.90 | 8.85 | 9.10 | +1.70 | +23.61% | 3 | 227 | 50.73% |
| SNOW241220C00230000 | 2024-04-26 12:32PM EDT | 230.00 | 7.37 | 6.95 | 7.55 | +1.12 | +17.92% | 8 | 448 | 50.75% |
| SNOW241220C00240000 | 2024-04-26 3:43PM EDT | 240.00 | 6.15 | 6.10 | 6.25 | +1.00 | +19.42% | 32 | 331 | 50.29% |
| SNOW241220C00250000 | 2024-04-26 1:44PM EDT | 250.00 | 5.03 | 4.65 | 5.20 | +1.23 | +32.37% | 4 | 301 | 50.37% |
| SNOW241220C00260000 | 2024-04-25 1:11PM EDT | 260.00 | 3.45 | 4.15 | 4.30 | 0.00 | - | 1 | 131 | 50.18% |
| SNOW241220C00270000 | 2024-04-26 1:13PM EDT | 270.00 | 3.51 | 3.00 | 3.55 | +0.86 | +32.45% | 30 | 83 | 50.00% |
| SNOW241220C00280000 | 2024-04-26 3:56PM EDT | 280.00 | 2.85 | 2.52 | 2.93 | +0.47 | +19.75% | 15 | 133 | 49.84% |
| SNOW241220C00290000 | 2024-04-23 1:45PM EDT | 290.00 | 1.70 | 2.07 | 2.46 | 0.00 | - | 1 | 76 | 49.88% |
| SNOW241220C00300000 | 2024-04-24 10:51AM EDT | 300.00 | 1.60 | 1.96 | 2.04 | 0.00 | - | 5 | 385 | 49.79% |
| SNOW241220C00310000 | 2024-04-26 9:49AM EDT | 310.00 | 1.55 | 1.59 | 1.71 | +0.20 | +14.81% | 6 | 243 | 49.81% |
| SNOW241220C00320000 | 2024-04-26 1:13PM EDT | 320.00 | 1.37 | 1.05 | 1.67 | +0.32 | +30.48% | 30 | 56 | 51.29% |
| SNOW241220C00330000 | 2024-04-26 1:36PM EDT | 330.00 | 1.15 | 0.83 | 1.20 | +0.14 | +13.86% | 25 | 123 | 49.81% |
| SNOW241220C00340000 | 2024-04-26 1:20PM EDT | 340.00 | 0.97 | 0.69 | 1.23 | +0.22 | +29.33% | 10 | 147 | 51.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241220P00080000 | 2024-04-19 3:29PM EDT | 80.00 | 2.00 | 1.17 | 1.64 | 0.00 | - | 3 | 23 | 55.69% |
| SNOW241220P00085000 | 2024-04-26 1:35PM EDT | 85.00 | 1.80 | 1.65 | 1.86 | -0.55 | -23.40% | 25 | 29 | 54.20% |
| SNOW241220P00090000 | 2024-04-18 9:53AM EDT | 90.00 | 3.05 | 2.29 | 2.39 | 0.00 | - | 1 | 34 | 53.83% |
| SNOW241220P00095000 | 2024-04-26 10:12AM EDT | 95.00 | 2.83 | 2.88 | 2.99 | -0.47 | -14.24% | 5 | 381 | 52.91% |
| SNOW241220P00100000 | 2024-04-24 3:26PM EDT | 100.00 | 3.89 | 3.55 | 3.65 | 0.00 | - | 1 | 305 | 51.86% |
| SNOW241220P00105000 | 2024-04-26 2:52PM EDT | 105.00 | 4.48 | 4.40 | 4.50 | -0.92 | -17.04% | 7 | 98 | 51.17% |
| SNOW241220P00110000 | 2024-04-25 11:52AM EDT | 110.00 | 5.30 | 5.35 | 5.80 | -0.93 | -14.93% | 1 | 207 | 51.01% |
| SNOW241220P00115000 | 2024-04-24 12:46PM EDT | 115.00 | 6.35 | 6.40 | 6.55 | -0.80 | -11.19% | 3 | 139 | 49.86% |
| SNOW241220P00120000 | 2024-04-26 10:01AM EDT | 120.00 | 7.70 | 7.65 | 7.80 | -1.01 | -11.60% | 12 | 966 | 49.19% |
| SNOW241220P00125000 | 2024-04-19 12:24PM EDT | 125.00 | 11.91 | 9.05 | 9.20 | 0.00 | - | 5 | 1,303 | 48.54% |
| SNOW241220P00130000 | 2024-04-25 3:51PM EDT | 130.00 | 10.40 | 10.60 | 11.15 | -1.65 | -13.69% | 1 | 786 | 48.89% |
| SNOW241220P00135000 | 2024-04-22 3:42PM EDT | 135.00 | 14.95 | 12.25 | 12.85 | 0.00 | - | 5 | 257 | 48.18% |
| SNOW241220P00140000 | 2024-04-24 2:27PM EDT | 140.00 | 15.46 | 14.15 | 14.35 | 0.00 | - | 6 | 841 | 46.67% |
| SNOW241220P00145000 | 2024-04-26 1:38PM EDT | 145.00 | 16.10 | 16.20 | 16.45 | -1.15 | -6.67% | 610 | 359 | 46.19% |
| SNOW241220P00150000 | 2024-04-26 11:52AM EDT | 150.00 | 18.40 | 18.40 | 18.95 | -1.70 | -8.46% | 3 | 404 | 46.19% |
| SNOW241220P00155000 | 2024-04-26 12:10PM EDT | 155.00 | 20.88 | 20.70 | 21.45 | -2.22 | -9.61% | 2 | 600 | 45.84% |
| SNOW241220P00160000 | 2024-04-26 12:10PM EDT | 160.00 | 23.38 | 23.20 | 23.60 | -3.51 | -13.05% | 8 | 1,235 | 44.46% |
| SNOW241220P00165000 | 2024-04-26 11:01AM EDT | 165.00 | 25.75 | 25.95 | 26.40 | -2.36 | -8.40% | 22 | 477 | 44.06% |
| SNOW241220P00170000 | 2024-04-26 3:43PM EDT | 170.00 | 29.10 | 28.80 | 29.60 | -3.75 | -11.42% | 23 | 669 | 44.13% |
| SNOW241220P00175000 | 2024-04-26 3:43PM EDT | 175.00 | 32.15 | 31.85 | 32.35 | -2.82 | -8.06% | 8 | 319 | 43.01% |
| SNOW241220P00180000 | 2024-04-26 10:16AM EDT | 180.00 | 34.70 | 35.00 | 35.60 | -3.62 | -9.45% | 1 | 265 | 42.57% |
| SNOW241220P00185000 | 2024-04-22 10:59AM EDT | 185.00 | 46.70 | 38.40 | 39.45 | 0.00 | - | 25 | 843 | 43.06% |
| SNOW241220P00190000 | 2024-04-22 11:10AM EDT | 190.00 | 50.75 | 41.85 | 43.10 | 0.00 | - | 30 | 86 | 42.89% |
| SNOW241220P00195000 | 2024-04-22 12:00PM EDT | 195.00 | 54.10 | 45.40 | 46.10 | 0.00 | - | 57 | 219 | 41.04% |
| SNOW241220P00200000 | 2024-04-22 1:05PM EDT | 200.00 | 57.20 | 49.20 | 50.40 | 0.00 | - | 84 | 180 | 41.74% |
| SNOW241220P00210000 | 2024-04-24 9:47AM EDT | 210.00 | 59.42 | 56.60 | 58.20 | 0.00 | - | 1 | 83 | 40.61% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 220.00 | 75.57 | 65.25 | 66.45 | 0.00 | - | 1 | 62 | 39.49% |
| SNOW241220P00230000 | 2024-04-12 1:58PM EDT | 230.00 | 75.38 | 73.85 | 75.05 | 0.00 | - | 2 | 172 | 38.26% |
| SNOW241220P00240000 | 2024-04-26 3:43PM EDT | 240.00 | 83.35 | 82.45 | 84.25 | +11.94 | +16.72% | 7 | 120 | 38.09% |
| SNOW241220P00250000 | 2024-03-15 10:00AM EDT | 250.00 | 92.39 | 91.40 | 93.70 | 0.00 | - | 1 | 27 | 38.21% |
| SNOW241220P00260000 | 2024-02-08 12:02PM EDT | 260.00 | 54.35 | 97.95 | 99.30 | 0.00 | - | 10 | 15 | 0.00% |
| SNOW241220P00270000 | 2024-03-07 4:00PM EDT | 270.00 | 102.75 | 114.30 | 118.20 | 0.00 | - | 9 | 0 | 52.98% |
| SNOW241220P00300000 | 2024-02-28 1:31PM EDT | 300.00 | 81.00 | 136.50 | 139.75 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW241220P00340000 | 2024-02-27 4:12PM EDT | 340.00 | 111.45 | 175.80 | 179.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.