Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620C00075000 | 2024-04-26 10:21AM EDT | 75.00 | 91.42 | 87.70 | 93.65 | +7.42 | +8.83% | 3 | 6 | 73.47% |
| SNOW250620C00080000 | 2024-03-18 10:05AM EDT | 80.00 | 85.80 | 76.95 | 83.00 | 0.00 | - | 1 | 0 | 58.66% |
| SNOW250620C00085000 | 2024-03-12 11:10AM EDT | 85.00 | 87.74 | 77.15 | 84.75 | 0.00 | - | 1 | 3 | 64.52% |
| SNOW250620C00090000 | 2024-04-10 10:36AM EDT | 90.00 | 74.40 | 77.15 | 80.75 | 0.00 | - | 2 | 10 | 68.72% |
| SNOW250620C00095000 | 2024-04-26 2:00PM EDT | 95.00 | 75.22 | 73.70 | 80.00 | +4.07 | +5.72% | 1 | 7 | 71.55% |
| SNOW250620C00100000 | 2024-04-25 1:21PM EDT | 100.00 | 67.50 | 69.80 | 73.60 | 0.00 | - | 1 | 43 | 66.33% |
| SNOW250620C00105000 | 2024-04-17 2:45PM EDT | 105.00 | 61.90 | 66.95 | 70.70 | 0.00 | - | 5 | 13 | 66.62% |
| SNOW250620C00110000 | 2024-04-26 10:25AM EDT | 110.00 | 64.23 | 61.15 | 66.00 | +10.08 | +18.61% | 2 | 67 | 61.46% |
| SNOW250620C00115000 | 2024-04-10 1:01PM EDT | 115.00 | 56.05 | 60.50 | 62.60 | 0.00 | - | 1 | 16 | 63.20% |
| SNOW250620C00120000 | 2024-04-22 12:07PM EDT | 120.00 | 47.68 | 55.45 | 59.95 | 0.00 | - | 10 | 32 | 60.94% |
| SNOW250620C00125000 | 2024-04-09 12:08PM EDT | 125.00 | 51.50 | 50.00 | 55.00 | 0.00 | - | 2 | 31 | 56.12% |
| SNOW250620C00130000 | 2024-04-15 2:37PM EDT | 130.00 | 47.55 | 51.15 | 54.15 | 0.00 | - | 1 | 72 | 61.09% |
| SNOW250620C00135000 | 2024-04-17 10:40AM EDT | 135.00 | 44.00 | 48.50 | 50.70 | 0.00 | - | 1 | 32 | 59.94% |
| SNOW250620C00140000 | 2024-04-19 1:09PM EDT | 140.00 | 38.35 | 44.60 | 47.65 | 0.00 | - | 1 | 89 | 57.95% |
| SNOW250620C00145000 | 2024-04-23 2:59PM EDT | 145.00 | 38.73 | 41.75 | 45.30 | 0.00 | - | 2 | 25 | 57.32% |
| SNOW250620C00150000 | 2024-04-26 11:54AM EDT | 150.00 | 41.26 | 40.20 | 41.70 | +5.51 | +15.41% | 7 | 128 | 56.59% |
| SNOW250620C00155000 | 2024-04-26 10:20AM EDT | 155.00 | 38.91 | 36.90 | 38.90 | +3.49 | +9.85% | 8 | 81 | 54.97% |
| SNOW250620C00160000 | 2024-04-26 12:29PM EDT | 160.00 | 36.40 | 31.15 | 36.65 | +4.40 | +13.75% | 2 | 266 | 51.81% |
| SNOW250620C00165000 | 2024-04-26 1:02PM EDT | 165.00 | 34.66 | 33.30 | 34.60 | +4.56 | +15.15% | 4 | 242 | 54.70% |
| SNOW250620C00170000 | 2024-04-18 11:24AM EDT | 170.00 | 27.87 | 31.90 | 32.45 | 0.00 | - | 5 | 140 | 54.65% |
| SNOW250620C00175000 | 2024-04-19 3:23PM EDT | 175.00 | 23.60 | 27.05 | 30.95 | 0.00 | - | 4 | 298 | 52.37% |
| SNOW250620C00180000 | 2024-04-26 10:12AM EDT | 180.00 | 29.05 | 25.40 | 28.85 | +3.05 | +11.73% | 41 | 472 | 51.92% |
| SNOW250620C00185000 | 2024-04-26 2:07PM EDT | 185.00 | 26.95 | 25.10 | 27.10 | +5.94 | +28.27% | 15 | 205 | 52.59% |
| SNOW250620C00190000 | 2024-04-25 9:30AM EDT | 190.00 | 22.27 | 23.40 | 26.50 | 0.00 | - | 3 | 152 | 52.96% |
| SNOW250620C00195000 | 2024-04-24 12:59PM EDT | 195.00 | 21.45 | 23.55 | 26.15 | 0.00 | - | 11 | 114 | 54.77% |
| SNOW250620C00200000 | 2024-04-26 2:48PM EDT | 200.00 | 22.26 | 19.20 | 22.55 | +2.55 | +12.94% | 8 | 490 | 50.71% |
| SNOW250620C00210000 | 2024-04-26 1:04PM EDT | 210.00 | 19.80 | 15.85 | 24.65 | +2.84 | +16.75% | 1 | 273 | 53.21% |
| SNOW250620C00220000 | 2024-04-26 12:35PM EDT | 220.00 | 17.53 | 15.05 | 22.00 | +2.43 | +16.09% | 2 | 369 | 53.71% |
| SNOW250620C00230000 | 2024-04-24 1:18PM EDT | 230.00 | 14.00 | 14.85 | 17.95 | 0.00 | - | 19 | 201 | 53.26% |
| SNOW250620C00240000 | 2024-04-26 10:12AM EDT | 240.00 | 14.00 | 12.35 | 13.90 | +2.00 | +16.67% | 1 | 132 | 50.56% |
| SNOW250620C00250000 | 2024-04-23 2:51PM EDT | 250.00 | 11.50 | 9.60 | 13.60 | +1.30 | +12.75% | 1 | 767 | 50.35% |
| SNOW250620C00260000 | 2024-04-19 1:37PM EDT | 260.00 | 7.95 | 10.55 | 10.85 | 0.00 | - | 8 | 115 | 50.97% |
| SNOW250620C00270000 | 2024-04-23 10:01AM EDT | 270.00 | 7.69 | 8.70 | 9.65 | 0.00 | - | 1 | 152 | 50.20% |
| SNOW250620C00280000 | 2024-04-25 3:27PM EDT | 280.00 | 8.55 | 8.25 | 9.65 | +1.40 | +19.58% | 2 | 163 | 51.69% |
| SNOW250620C00290000 | 2024-04-25 3:11PM EDT | 290.00 | 7.40 | 7.25 | 9.00 | +1.10 | +17.46% | 2 | 518 | 51.85% |
| SNOW250620C00300000 | 2024-04-25 1:15PM EDT | 300.00 | 5.70 | 6.25 | 6.75 | 0.00 | - | 4 | 175 | 50.04% |
| SNOW250620C00310000 | 2024-04-18 12:30PM EDT | 310.00 | 4.85 | 2.96 | 7.00 | 0.00 | - | 2 | 333 | 52.77% |
| SNOW250620C00320000 | 2024-04-26 11:23AM EDT | 320.00 | 5.20 | 4.90 | 5.35 | +1.45 | +38.67% | 3 | 76 | 50.38% |
| SNOW250620C00330000 | 2024-04-23 9:39AM EDT | 330.00 | 3.49 | 4.35 | 4.85 | 0.00 | - | 1 | 296 | 50.50% |
| SNOW250620C00340000 | 2024-04-26 10:35AM EDT | 340.00 | 4.20 | 3.75 | 4.30 | +0.60 | +16.67% | 2 | 727 | 50.32% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250620P00075000 | 2024-04-19 2:01PM EDT | 75.00 | 3.55 | 2.66 | 3.60 | 0.00 | - | 2 | 158 | 55.35% |
| SNOW250620P00080000 | 2024-04-16 9:45AM EDT | 80.00 | 3.72 | 2.56 | 3.55 | 0.00 | - | 1 | 36 | 50.97% |
| SNOW250620P00085000 | 2024-04-11 3:02PM EDT | 85.00 | 4.20 | 4.10 | 4.25 | 0.00 | - | 1 | 82 | 51.84% |
| SNOW250620P00090000 | 2024-04-22 10:47AM EDT | 90.00 | 6.20 | 2.80 | 5.10 | 0.00 | - | 86 | 211 | 51.32% |
| SNOW250620P00095000 | 2024-04-23 12:34PM EDT | 95.00 | 6.70 | 5.80 | 8.70 | 0.00 | - | 27 | 124 | 54.11% |
| SNOW250620P00100000 | 2024-04-23 1:32PM EDT | 100.00 | 7.85 | 6.85 | 7.10 | 0.00 | - | 6 | 70 | 49.73% |
| SNOW250620P00105000 | 2024-04-25 2:59PM EDT | 105.00 | 8.90 | 7.95 | 8.20 | 0.00 | - | 1 | 78 | 48.81% |
| SNOW250620P00110000 | 2024-04-22 11:11AM EDT | 110.00 | 11.50 | 8.70 | 13.95 | 0.00 | - | 3 | 535 | 52.35% |
| SNOW250620P00115000 | 2024-04-23 3:16PM EDT | 115.00 | 11.90 | 10.60 | 11.15 | 0.00 | - | 1 | 99 | 47.99% |
| SNOW250620P00120000 | 2024-04-25 2:01PM EDT | 120.00 | 13.25 | 12.10 | 12.55 | 0.00 | - | 1 | 216 | 47.03% |
| SNOW250620P00125000 | 2024-04-22 12:30PM EDT | 125.00 | 16.75 | 11.95 | 15.65 | 0.00 | - | 6 | 1,762 | 49.13% |
| SNOW250620P00130000 | 2024-04-25 1:42PM EDT | 130.00 | 17.42 | 15.60 | 16.00 | 0.00 | - | 2 | 1,657 | 45.76% |
| SNOW250620P00135000 | 2024-04-26 11:06AM EDT | 135.00 | 17.84 | 17.50 | 21.70 | -1.15 | -6.06% | 2 | 209 | 51.70% |
| SNOW250620P00140000 | 2024-04-25 9:34AM EDT | 140.00 | 23.30 | 19.55 | 21.55 | 0.00 | - | 1 | 142 | 47.19% |
| SNOW250620P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 23.80 | 21.75 | 23.00 | 0.00 | - | 4 | 101 | 45.34% |
| SNOW250620P00150000 | 2024-04-26 3:32PM EDT | 150.00 | 24.34 | 24.10 | 26.00 | -1.97 | -7.49% | 2 | 372 | 45.82% |
| SNOW250620P00155000 | 2024-04-22 1:48PM EDT | 155.00 | 30.82 | 24.05 | 29.00 | 0.00 | - | 5 | 79 | 46.06% |
| SNOW250620P00160000 | 2024-04-22 3:01PM EDT | 160.00 | 33.80 | 28.70 | 30.30 | 0.00 | - | 1 | 142 | 43.53% |
| SNOW250620P00165000 | 2024-04-22 10:26AM EDT | 165.00 | 38.32 | 31.70 | 32.55 | 0.00 | - | 1 | 87 | 42.31% |
| SNOW250620P00170000 | 2024-04-19 11:32AM EDT | 170.00 | 39.81 | 33.95 | 35.35 | 0.00 | - | 2 | 358 | 41.73% |
| SNOW250620P00175000 | 2024-04-17 12:36PM EDT | 175.00 | 42.05 | 37.70 | 40.85 | 0.00 | - | 2 | 199 | 44.97% |
| SNOW250620P00180000 | 2024-04-18 10:46AM EDT | 180.00 | 44.90 | 38.90 | 45.65 | 0.00 | - | 1 | 3,313 | 47.00% |
| SNOW250620P00185000 | 2024-03-19 2:34PM EDT | 185.00 | 44.50 | 47.90 | 53.05 | 0.00 | - | 1 | 138 | 52.74% |
| SNOW250620P00190000 | 2024-04-10 3:26PM EDT | 190.00 | 50.50 | 45.35 | 50.85 | 0.00 | - | 10 | 391 | 44.13% |
| SNOW250620P00195000 | 2024-03-28 11:29AM EDT | 195.00 | 48.85 | 49.30 | 51.60 | 0.00 | - | 1 | 148 | 39.62% |
| SNOW250620P00200000 | 2024-04-11 1:23PM EDT | 200.00 | 53.44 | 53.85 | 56.00 | 0.00 | - | 2 | 376 | 40.48% |
| SNOW250620P00210000 | 2024-04-18 3:57PM EDT | 210.00 | 68.46 | 59.25 | 62.60 | 0.00 | - | 2 | 122 | 38.31% |
| SNOW250620P00220000 | 2024-04-18 3:57PM EDT | 220.00 | 76.71 | 67.20 | 71.05 | 0.00 | - | 3 | 532 | 38.59% |
| SNOW250620P00230000 | 2024-04-22 9:52AM EDT | 230.00 | 86.89 | 74.75 | 79.10 | 0.00 | - | 250 | 329 | 37.64% |
| SNOW250620P00240000 | 2024-03-18 1:07PM EDT | 240.00 | 87.30 | 92.20 | 94.10 | 0.00 | - | 2 | 32 | 49.10% |
| SNOW250620P00250000 | 2024-03-06 2:33PM EDT | 250.00 | 90.45 | 97.85 | 100.75 | 0.00 | - | 1 | 154 | 45.49% |
| SNOW250620P00260000 | 2024-04-05 9:44AM EDT | 260.00 | 107.75 | 101.95 | 107.20 | 0.00 | - | 24 | 250 | 40.30% |
| SNOW250620P00270000 | 2024-04-25 10:59AM EDT | 270.00 | 119.65 | 112.55 | 117.20 | 0.00 | - | 8 | 14 | 42.21% |
| SNOW250620P00280000 | 2024-02-28 3:05PM EDT | 280.00 | 72.25 | 118.80 | 122.65 | 0.00 | - | - | 13 | 28.80% |
| SNOW250620P00300000 | 2024-02-29 4:36PM EDT | 300.00 | 116.00 | 133.20 | 143.00 | 0.00 | - | - | 0 | 33.55% |
© 2024 Yahoo. All rights reserved.