Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2024-04-17 3:43PM EDT | 65.00 | 88.20 | 92.05 | 97.60 | 0.00 | - | 1 | 191 | 69.29% |
| SNOW250117C00070000 | 2024-04-03 3:15PM EDT | 70.00 | 87.30 | 91.25 | 93.05 | 0.00 | - | 2 | 81 | 80.52% |
| SNOW250117C00075000 | 2024-03-27 2:58PM EDT | 75.00 | 89.15 | 86.75 | 88.50 | 0.00 | - | 1 | 36 | 77.37% |
| SNOW250117C00080000 | 2024-04-05 1:18PM EDT | 80.00 | 79.90 | 82.30 | 84.05 | 0.00 | - | 1 | 89 | 74.57% |
| SNOW250117C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 72.85 | 77.80 | 79.75 | 0.00 | - | 2 | 36 | 71.94% |
| SNOW250117C00090000 | 2024-04-09 3:09PM EDT | 90.00 | 71.35 | 73.50 | 76.60 | 0.00 | - | 1 | 195 | 71.93% |
| SNOW250117C00095000 | 2024-04-22 11:21AM EDT | 95.00 | 57.80 | 68.25 | 72.25 | 0.00 | - | 1 | 59 | 67.49% |
| SNOW250117C00100000 | 2024-04-26 2:58PM EDT | 100.00 | 66.01 | 65.50 | 66.90 | +6.11 | +10.20% | 2 | 256 | 65.80% |
| SNOW250117C00105000 | 2024-04-25 1:33PM EDT | 105.00 | 57.90 | 61.70 | 62.60 | 0.00 | - | 4 | 80 | 63.90% |
| SNOW250117C00110000 | 2024-04-15 12:44PM EDT | 110.00 | 58.61 | 57.90 | 59.15 | +3.61 | +6.56% | 1 | 89 | 63.08% |
| SNOW250117C00115000 | 2024-04-22 9:30AM EDT | 115.00 | 45.30 | 54.35 | 55.15 | 0.00 | - | 12 | 116 | 61.55% |
| SNOW250117C00120000 | 2024-04-26 12:00PM EDT | 120.00 | 51.10 | 50.55 | 51.85 | +5.46 | +11.96% | 2 | 221 | 60.39% |
| SNOW250117C00125000 | 2024-04-22 1:36PM EDT | 125.00 | 39.45 | 47.15 | 48.50 | 0.00 | - | 1 | 216 | 59.42% |
| SNOW250117C00130000 | 2024-04-26 9:30AM EDT | 130.00 | 46.20 | 44.00 | 44.80 | +4.45 | +10.66% | 1 | 190 | 58.08% |
| SNOW250117C00135000 | 2024-04-08 11:07AM EDT | 135.00 | 39.50 | 40.95 | 41.70 | 0.00 | - | 4 | 314 | 57.30% |
| SNOW250117C00140000 | 2024-04-26 12:31PM EDT | 140.00 | 38.52 | 37.85 | 38.75 | +6.02 | +18.52% | 12 | 406 | 56.38% |
| SNOW250117C00145000 | 2024-04-26 11:21AM EDT | 145.00 | 35.57 | 35.20 | 36.30 | +3.87 | +12.21% | 5 | 235 | 56.18% |
| SNOW250117C00150000 | 2024-04-26 2:30PM EDT | 150.00 | 32.80 | 32.65 | 33.55 | +3.80 | +13.10% | 14 | 806 | 55.51% |
| SNOW250117C00155000 | 2024-04-26 2:33PM EDT | 155.00 | 30.13 | 29.85 | 30.70 | +3.48 | +13.06% | 31 | 1,022 | 54.27% |
| SNOW250117C00160000 | 2024-04-26 3:58PM EDT | 160.00 | 28.30 | 27.55 | 28.40 | +3.10 | +12.30% | 23 | 815 | 53.81% |
| SNOW250117C00165000 | 2024-04-23 10:22AM EDT | 165.00 | 21.85 | 25.55 | 26.15 | 0.00 | - | 3 | 570 | 53.45% |
| SNOW250117C00170000 | 2024-04-26 3:56PM EDT | 170.00 | 24.10 | 23.35 | 24.15 | +3.40 | +16.43% | 10 | 2,036 | 52.91% |
| SNOW250117C00175000 | 2024-04-26 10:34AM EDT | 175.00 | 22.40 | 21.40 | 22.20 | +2.35 | +11.72% | 3 | 1,750 | 52.42% |
| SNOW250117C00180000 | 2024-04-26 3:46PM EDT | 180.00 | 20.10 | 19.65 | 20.35 | +2.60 | +14.86% | 42 | 994 | 52.00% |
| SNOW250117C00185000 | 2024-04-26 2:19PM EDT | 185.00 | 18.65 | 18.45 | 18.80 | +2.75 | +17.30% | 28 | 1,262 | 52.17% |
| SNOW250117C00190000 | 2024-04-26 11:18AM EDT | 190.00 | 17.10 | 16.90 | 17.25 | +2.45 | +16.72% | 5 | 1,039 | 51.82% |
| SNOW250117C00195000 | 2024-04-26 10:16AM EDT | 195.00 | 16.15 | 15.35 | 15.80 | +3.25 | +25.19% | 25 | 1,114 | 51.36% |
| SNOW250117C00200000 | 2024-04-26 3:48PM EDT | 200.00 | 14.50 | 14.15 | 14.50 | +2.35 | +19.34% | 80 | 2,584 | 51.21% |
| SNOW250117C00210000 | 2024-04-26 2:32PM EDT | 210.00 | 11.78 | 11.45 | 12.10 | +2.43 | +25.99% | 15 | 2,269 | 50.26% |
| SNOW250117C00220000 | 2024-04-26 3:26PM EDT | 220.00 | 9.93 | 9.80 | 10.20 | +1.43 | +16.82% | 25 | 949 | 50.23% |
| SNOW250117C00230000 | 2024-04-26 3:57PM EDT | 230.00 | 8.30 | 8.25 | 8.45 | +1.10 | +15.28% | 23 | 3,330 | 50.12% |
| SNOW250117C00240000 | 2024-04-26 2:40PM EDT | 240.00 | 6.75 | 6.85 | 7.10 | +1.10 | +19.47% | 26 | 2,480 | 49.93% |
| SNOW250117C00250000 | 2024-04-26 10:34AM EDT | 250.00 | 6.00 | 5.70 | 5.95 | +1.00 | +20.00% | 7 | 2,502 | 49.73% |
| SNOW250117C00260000 | 2024-04-26 12:13PM EDT | 260.00 | 4.80 | 4.75 | 4.90 | +1.25 | +35.21% | 4 | 1,070 | 49.30% |
| SNOW250117C00270000 | 2024-04-26 11:55AM EDT | 270.00 | 4.07 | 3.95 | 4.10 | +0.77 | +23.33% | 11 | 864 | 49.15% |
| SNOW250117C00280000 | 2024-04-26 1:38PM EDT | 280.00 | 3.42 | 3.30 | 3.45 | +0.70 | +25.74% | 5 | 1,144 | 49.08% |
| SNOW250117C00290000 | 2024-04-25 2:40PM EDT | 290.00 | 2.94 | 2.75 | 2.86 | +0.64 | +27.83% | 6 | 2,681 | 48.85% |
| SNOW250117C00300000 | 2024-04-26 3:52PM EDT | 300.00 | 2.36 | 2.32 | 2.41 | +0.43 | +22.28% | 63 | 1,552 | 48.82% |
| SNOW250117C00310000 | 2024-04-22 3:44PM EDT | 310.00 | 1.50 | 1.96 | 2.05 | 0.00 | - | 4 | 984 | 48.89% |
| SNOW250117C00320000 | 2024-04-26 3:37PM EDT | 320.00 | 1.68 | 1.48 | 1.75 | +0.26 | +18.31% | 1 | 203 | 48.96% |
| SNOW250117C00330000 | 2024-04-26 11:03AM EDT | 330.00 | 1.74 | 1.39 | 1.49 | +0.74 | +74.00% | 1 | 115 | 49.01% |
| SNOW250117C00340000 | 2024-04-26 3:37PM EDT | 340.00 | 1.23 | 1.03 | 1.27 | +0.37 | +43.02% | 26 | 1,047 | 49.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2024-04-26 2:34PM EDT | 65.00 | 0.80 | 0.70 | 0.96 | -0.06 | -6.98% | 3 | 1,741 | 59.74% |
| SNOW250117P00070000 | 2024-04-23 10:46AM EDT | 70.00 | 1.18 | 0.76 | 1.22 | 0.00 | - | 1 | 285 | 57.20% |
| SNOW250117P00075000 | 2024-04-23 11:23AM EDT | 75.00 | 1.54 | 1.25 | 1.53 | 0.00 | - | 2 | 689 | 56.84% |
| SNOW250117P00080000 | 2024-04-22 11:31AM EDT | 80.00 | 2.25 | 1.41 | 1.91 | 0.00 | - | 2 | 341 | 54.74% |
| SNOW250117P00085000 | 2024-04-22 11:03AM EDT | 85.00 | 2.85 | 2.06 | 2.14 | 0.00 | - | 34 | 237 | 53.61% |
| SNOW250117P00090000 | 2024-04-25 10:39AM EDT | 90.00 | 3.10 | 2.58 | 2.68 | 0.00 | - | 5 | 489 | 52.58% |
| SNOW250117P00095000 | 2024-04-26 2:52PM EDT | 95.00 | 3.30 | 3.20 | 3.70 | -0.59 | -15.17% | 1 | 360 | 52.53% |
| SNOW250117P00100000 | 2024-04-26 2:34PM EDT | 100.00 | 4.10 | 3.95 | 4.05 | -0.30 | -6.82% | 10 | 4,174 | 50.76% |
| SNOW250117P00105000 | 2024-04-25 12:32PM EDT | 105.00 | 5.55 | 4.85 | 4.95 | 0.00 | - | 1 | 1,208 | 50.09% |
| SNOW250117P00110000 | 2024-04-22 10:47AM EDT | 110.00 | 7.75 | 5.80 | 5.95 | 0.00 | - | 5 | 1,249 | 49.51% |
| SNOW250117P00115000 | 2024-04-26 3:41PM EDT | 115.00 | 6.95 | 6.95 | 7.10 | -0.78 | -10.09% | 269 | 1,477 | 48.82% |
| SNOW250117P00120000 | 2024-04-26 10:39AM EDT | 120.00 | 8.20 | 8.20 | 8.35 | -1.16 | -12.39% | 2 | 1,625 | 48.04% |
| SNOW250117P00125000 | 2024-04-26 10:01AM EDT | 125.00 | 9.75 | 9.65 | 9.80 | -1.45 | -12.95% | 3 | 3,678 | 47.44% |
| SNOW250117P00130000 | 2024-04-26 1:38PM EDT | 130.00 | 11.23 | 11.20 | 11.75 | -0.87 | -7.19% | 21 | 1,408 | 47.66% |
| SNOW250117P00135000 | 2024-04-26 2:14PM EDT | 135.00 | 13.06 | 12.95 | 13.15 | -1.13 | -7.96% | 4 | 497 | 46.24% |
| SNOW250117P00140000 | 2024-04-26 1:44PM EDT | 140.00 | 14.90 | 14.85 | 15.10 | -2.17 | -12.71% | 15 | 1,196 | 45.73% |
| SNOW250117P00145000 | 2024-04-26 3:00PM EDT | 145.00 | 17.10 | 16.85 | 17.15 | -1.12 | -6.15% | 8 | 1,298 | 45.11% |
| SNOW250117P00150000 | 2024-04-26 2:56PM EDT | 150.00 | 19.22 | 19.15 | 19.40 | -1.73 | -8.26% | 26 | 2,182 | 44.58% |
| SNOW250117P00155000 | 2024-04-26 2:50PM EDT | 155.00 | 21.75 | 21.45 | 22.25 | -1.00 | -4.40% | 6 | 1,313 | 44.89% |
| SNOW250117P00160000 | 2024-04-26 3:08PM EDT | 160.00 | 24.25 | 24.05 | 24.45 | -2.62 | -9.75% | 88 | 1,100 | 43.65% |
| SNOW250117P00165000 | 2024-04-26 11:09AM EDT | 165.00 | 26.70 | 26.75 | 27.55 | -3.51 | -11.62% | 60 | 810 | 43.82% |
| SNOW250117P00170000 | 2024-04-26 3:30PM EDT | 170.00 | 29.72 | 29.65 | 30.05 | -5.13 | -14.72% | 71 | 1,407 | 42.58% |
| SNOW250117P00175000 | 2024-04-26 2:22PM EDT | 175.00 | 33.17 | 32.35 | 33.35 | -1.78 | -5.09% | 64 | 824 | 42.55% |
| SNOW250117P00180000 | 2024-04-26 2:22PM EDT | 180.00 | 36.25 | 35.80 | 36.30 | -7.49 | -17.12% | 2 | 1,150 | 41.60% |
| SNOW250117P00185000 | 2024-04-22 9:48AM EDT | 185.00 | 47.09 | 39.05 | 40.20 | 0.00 | - | 1 | 722 | 42.18% |
| SNOW250117P00190000 | 2024-04-25 2:57PM EDT | 190.00 | 46.45 | 42.15 | 43.60 | 0.00 | - | 10 | 810 | 41.56% |
| SNOW250117P00195000 | 2024-04-25 2:58PM EDT | 195.00 | 50.25 | 45.75 | 46.95 | 0.00 | - | 16 | 1,126 | 40.57% |
| SNOW250117P00200000 | 2024-04-25 2:55PM EDT | 200.00 | 48.80 | 49.40 | 50.90 | -5.35 | -9.88% | 1 | 2,465 | 40.55% |
| SNOW250117P00210000 | 2024-04-26 9:59AM EDT | 210.00 | 58.05 | 57.45 | 58.75 | -4.20 | -6.75% | 5 | 880 | 39.70% |
| SNOW250117P00220000 | 2024-04-25 3:05PM EDT | 220.00 | 70.50 | 65.30 | 66.55 | 0.00 | - | 2 | 582 | 37.63% |
| SNOW250117P00230000 | 2024-04-08 10:56AM EDT | 230.00 | 76.82 | 73.80 | 75.70 | 0.00 | - | 1 | 358 | 38.23% |
| SNOW250117P00240000 | 2024-04-26 12:42PM EDT | 240.00 | 83.70 | 82.70 | 84.60 | -8.40 | -9.12% | 48 | 262 | 37.33% |
| SNOW250117P00250000 | 2024-04-16 10:50AM EDT | 250.00 | 100.93 | 91.90 | 93.70 | 0.00 | - | 4 | 388 | 36.15% |
| SNOW250117P00260000 | 2024-04-04 1:12PM EDT | 260.00 | 104.71 | 101.15 | 103.35 | 0.00 | - | 1 | 1 | 36.65% |
| SNOW250117P00270000 | 2024-04-24 10:51AM EDT | 270.00 | 116.20 | 110.85 | 112.75 | 0.00 | - | 8 | 0 | 35.03% |
| SNOW250117P00280000 | 2024-02-26 3:26PM EDT | 280.00 | 65.91 | 115.50 | 125.00 | 0.00 | - | 1 | 0 | 47.99% |
| SNOW250117P00290000 | 2024-02-26 3:26PM EDT | 290.00 | 73.07 | 125.70 | 135.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW250117P00300000 | 2024-03-13 2:09PM EDT | 300.00 | 134.93 | 137.80 | 145.65 | 0.00 | - | 1 | 0 | 54.36% |
| SNOW250117P00310000 | 2024-03-19 3:12PM EDT | 310.00 | 153.00 | 157.50 | 165.15 | 0.00 | - | 1 | 0 | 72.84% |
| SNOW250117P00320000 | 2024-03-14 3:25PM EDT | 320.00 | 161.00 | 157.70 | 165.65 | 0.00 | - | 1 | 0 | 58.04% |
| SNOW250117P00340000 | 2024-03-08 10:39AM EDT | 340.00 | 171.59 | 182.55 | 190.30 | 0.00 | - | 4 | 0 | 64.23% |
© 2024 Yahoo. All rights reserved.