Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321C00065000 | 2024-06-26 12:35PM EDT | 65.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00070000 | 2024-06-10 3:52PM EDT | 70.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00075000 | 2024-06-07 3:31PM EDT | 75.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW250321C00080000 | 2024-06-12 1:14PM EDT | 80.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW250321C00085000 | 2024-06-14 10:15AM EDT | 85.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00090000 | 2024-06-20 10:51AM EDT | 90.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW250321C00095000 | 2024-06-07 11:30AM EDT | 95.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW250321C00100000 | 2024-06-26 10:58AM EDT | 100.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321C00105000 | 2024-06-18 1:55PM EDT | 105.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW250321C00110000 | 2024-06-13 3:18PM EDT | 110.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNOW250321C00115000 | 2024-06-18 12:00PM EDT | 115.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SNOW250321C00120000 | 2024-06-26 2:33PM EDT | 120.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250321C00125000 | 2024-06-26 3:38PM EDT | 125.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SNOW250321C00130000 | 2024-06-26 3:53PM EDT | 130.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| SNOW250321C00135000 | 2024-06-26 3:09PM EDT | 135.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SNOW250321C00140000 | 2024-06-26 3:55PM EDT | 140.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SNOW250321C00145000 | 2024-06-26 3:46PM EDT | 145.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SNOW250321C00150000 | 2024-06-26 3:46PM EDT | 150.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SNOW250321C00155000 | 2024-06-24 10:49AM EDT | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW250321C00160000 | 2024-06-26 3:13PM EDT | 160.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW250321C00165000 | 2024-06-26 3:03PM EDT | 165.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNOW250321C00170000 | 2024-06-26 12:27PM EDT | 170.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNOW250321C00175000 | 2024-06-26 1:23PM EDT | 175.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNOW250321C00180000 | 2024-06-26 12:21PM EDT | 180.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250321C00185000 | 2024-06-26 3:34PM EDT | 185.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNOW250321C00190000 | 2024-06-20 10:45AM EDT | 190.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNOW250321C00195000 | 2024-06-24 12:54PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250321C00200000 | 2024-06-26 3:20PM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW250321C00210000 | 2024-06-26 2:10PM EDT | 210.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNOW250321C00220000 | 2024-06-26 11:08AM EDT | 220.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250321C00230000 | 2024-06-26 3:34PM EDT | 230.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNOW250321C00240000 | 2024-06-26 2:40PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250321P00065000 | 2024-06-21 11:07AM EDT | 65.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW250321P00070000 | 2024-06-20 3:30PM EDT | 70.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SNOW250321P00075000 | 2024-06-26 12:11PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNOW250321P00080000 | 2024-06-24 3:03PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNOW250321P00085000 | 2024-06-12 12:04PM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNOW250321P00090000 | 2024-06-25 3:21PM EDT | 90.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SNOW250321P00095000 | 2024-06-25 3:21PM EDT | 95.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| SNOW250321P00100000 | 2024-06-26 2:25PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNOW250321P00105000 | 2024-06-17 3:39PM EDT | 105.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| SNOW250321P00110000 | 2024-06-25 3:20PM EDT | 110.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SNOW250321P00115000 | 2024-06-26 1:05PM EDT | 115.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNOW250321P00120000 | 2024-06-25 2:23PM EDT | 120.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNOW250321P00125000 | 2024-06-26 3:59PM EDT | 125.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| SNOW250321P00130000 | 2024-06-26 3:50PM EDT | 130.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SNOW250321P00135000 | 2024-06-26 3:53PM EDT | 135.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SNOW250321P00140000 | 2024-06-13 10:27AM EDT | 140.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW250321P00145000 | 2024-06-25 9:51AM EDT | 145.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW250321P00150000 | 2024-06-26 12:04PM EDT | 150.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321P00155000 | 2024-06-06 9:57AM EDT | 155.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW250321P00160000 | 2024-06-24 2:39PM EDT | 160.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321P00165000 | 2024-06-11 9:31AM EDT | 165.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321P00170000 | 2024-06-14 1:07PM EDT | 170.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321P00175000 | 2024-05-31 2:00PM EDT | 175.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321P00180000 | 2024-05-29 2:20PM EDT | 180.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321P00185000 | 2024-05-24 9:37AM EDT | 185.00 | 37.72 | 58.40 | 60.85 | 0.00 | - | 10 | 12 | 43.24% |
| SNOW250321P00200000 | 2024-06-10 3:29PM EDT | 200.00 | 72.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250321P00210000 | 2024-06-17 11:34AM EDT | 210.00 | 82.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.