Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116C00075000 | 2024-04-22 10:45AM EDT | 75.00 | 83.00 | 93.45 | 97.40 | 0.00 | - | 1 | 38 | 73.21% |
| SNOW260116C00080000 | 2024-04-03 10:12AM EDT | 80.00 | 87.50 | 88.70 | 93.45 | 0.00 | - | 11 | 20 | 69.91% |
| SNOW260116C00085000 | 2024-03-26 1:25PM EDT | 85.00 | 89.45 | 80.60 | 87.00 | 0.00 | - | 2 | 19 | 59.83% |
| SNOW260116C00090000 | 2024-04-23 2:36PM EDT | 90.00 | 78.12 | 81.10 | 85.50 | 0.00 | - | 1 | 44 | 65.78% |
| SNOW260116C00095000 | 2024-04-22 11:22AM EDT | 95.00 | 68.25 | 78.60 | 83.45 | 0.00 | - | 2 | 34 | 66.99% |
| SNOW260116C00100000 | 2024-04-25 10:04AM EDT | 100.00 | 69.79 | 76.45 | 81.10 | 0.00 | - | 1 | 123 | 67.89% |
| SNOW260116C00105000 | 2024-04-09 11:40AM EDT | 105.00 | 69.20 | 71.00 | 78.65 | 0.00 | - | 1 | 3 | 65.40% |
| SNOW260116C00110000 | 2024-04-09 1:29PM EDT | 110.00 | 68.20 | 68.90 | 72.00 | 0.00 | - | 2 | 17 | 62.21% |
| SNOW260116C00115000 | 2024-04-05 3:55PM EDT | 115.00 | 64.50 | 66.20 | 70.60 | 0.00 | - | 4 | 5 | 62.99% |
| SNOW260116C00120000 | 2024-04-24 3:46PM EDT | 120.00 | 65.60 | 63.10 | 67.50 | +3.80 | +6.15% | 2 | 46 | 61.85% |
| SNOW260116C00125000 | 2024-04-16 10:08AM EDT | 125.00 | 55.75 | 61.65 | 62.55 | 0.00 | - | 25 | 64 | 60.50% |
| SNOW260116C00130000 | 2024-04-22 1:36PM EDT | 130.00 | 51.12 | 58.35 | 63.55 | 0.00 | - | 10 | 39 | 62.13% |
| SNOW260116C00135000 | 2024-04-19 10:12AM EDT | 135.00 | 49.79 | 54.85 | 57.20 | 0.00 | - | 1 | 65 | 58.09% |
| SNOW260116C00140000 | 2024-04-24 12:51PM EDT | 140.00 | 52.85 | 52.60 | 54.60 | 0.00 | - | 2 | 61 | 57.65% |
| SNOW260116C00145000 | 2024-04-24 12:31PM EDT | 145.00 | 47.62 | 50.85 | 52.35 | 0.00 | - | 4 | 57 | 57.68% |
| SNOW260116C00150000 | 2024-04-26 1:15PM EDT | 150.00 | 49.87 | 47.75 | 54.00 | +4.34 | +9.53% | 6 | 483 | 59.30% |
| SNOW260116C00155000 | 2024-04-26 12:48PM EDT | 155.00 | 47.30 | 46.50 | 51.90 | +3.55 | +8.11% | 2 | 94 | 59.50% |
| SNOW260116C00160000 | 2024-04-25 1:11PM EDT | 160.00 | 45.25 | 43.20 | 47.90 | +3.60 | +8.64% | 1 | 209 | 57.05% |
| SNOW260116C00165000 | 2024-04-23 2:20PM EDT | 165.00 | 43.25 | 42.90 | 44.10 | +3.30 | +8.26% | 2 | 145 | 56.61% |
| SNOW260116C00170000 | 2024-04-26 3:20PM EDT | 170.00 | 41.15 | 39.45 | 41.70 | +3.50 | +9.30% | 38 | 231 | 54.99% |
| SNOW260116C00175000 | 2024-04-26 1:21PM EDT | 175.00 | 39.67 | 39.15 | 39.95 | +4.66 | +13.31% | 1 | 163 | 55.67% |
| SNOW260116C00180000 | 2024-04-26 3:00PM EDT | 180.00 | 37.60 | 37.30 | 38.20 | +3.60 | +10.59% | 4 | 3,394 | 55.31% |
| SNOW260116C00185000 | 2024-04-26 9:57AM EDT | 185.00 | 36.00 | 35.65 | 38.95 | +2.30 | +6.82% | 4 | 272 | 56.51% |
| SNOW260116C00190000 | 2024-04-26 9:42AM EDT | 190.00 | 34.30 | 34.00 | 35.95 | +3.94 | +12.98% | 4 | 254 | 55.35% |
| SNOW260116C00195000 | 2024-04-23 12:54PM EDT | 195.00 | 28.12 | 32.30 | 34.10 | 0.00 | - | 1 | 68 | 54.80% |
| SNOW260116C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 31.50 | 30.05 | 31.85 | +4.12 | +15.05% | 93 | 1,057 | 53.60% |
| SNOW260116C00210000 | 2024-04-26 12:48PM EDT | 210.00 | 28.46 | 28.25 | 28.90 | +2.96 | +11.61% | 2 | 221 | 53.58% |
| SNOW260116C00220000 | 2024-04-26 10:44AM EDT | 220.00 | 26.31 | 25.90 | 26.75 | +3.31 | +14.39% | 10 | 200 | 53.46% |
| SNOW260116C00230000 | 2024-04-26 3:04PM EDT | 230.00 | 23.84 | 23.55 | 24.20 | +3.34 | +16.29% | 1 | 581 | 52.87% |
| SNOW260116C00240000 | 2024-04-25 1:42PM EDT | 240.00 | 19.90 | 20.10 | 23.20 | 0.00 | - | 1 | 489 | 52.33% |
| SNOW260116C00250000 | 2024-04-26 3:47PM EDT | 250.00 | 20.00 | 18.30 | 20.55 | +1.75 | +9.59% | 77 | 3,080 | 51.58% |
| SNOW260116C00260000 | 2024-04-24 11:06AM EDT | 260.00 | 16.43 | 17.95 | 19.45 | 0.00 | - | 4 | 328 | 52.57% |
| SNOW260116C00270000 | 2024-04-22 10:32AM EDT | 270.00 | 12.69 | 16.40 | 18.25 | 0.00 | - | 4 | 340 | 52.56% |
| SNOW260116C00280000 | 2024-04-26 1:12PM EDT | 280.00 | 15.50 | 15.15 | 15.60 | +3.45 | +28.63% | 1 | 269 | 51.62% |
| SNOW260116C00290000 | 2024-04-26 12:36PM EDT | 290.00 | 14.10 | 13.80 | 14.35 | +2.00 | +16.53% | 6 | 93 | 51.39% |
| SNOW260116C00300000 | 2024-04-26 11:05AM EDT | 300.00 | 13.30 | 12.05 | 13.20 | +1.94 | +17.08% | 9 | 474 | 50.79% |
| SNOW260116C00310000 | 2024-04-19 10:12AM EDT | 310.00 | 9.75 | 11.75 | 12.10 | 0.00 | - | 4 | 124 | 51.15% |
| SNOW260116C00320000 | 2024-04-23 11:50AM EDT | 320.00 | 8.95 | 10.75 | 11.15 | 0.00 | - | 1 | 372 | 50.98% |
| SNOW260116C00330000 | 2024-04-23 11:18AM EDT | 330.00 | 8.20 | 9.85 | 10.25 | 0.00 | - | 2 | 184 | 50.81% |
| SNOW260116C00340000 | 2024-04-26 1:47PM EDT | 340.00 | 9.35 | 9.05 | 9.45 | +1.50 | +19.11% | 3 | 287 | 50.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW260116P00075000 | 2024-04-24 12:45PM EDT | 75.00 | 5.11 | 4.65 | 6.00 | 0.00 | - | 2 | 440 | 53.11% |
| SNOW260116P00080000 | 2024-04-18 2:47PM EDT | 80.00 | 6.50 | 5.50 | 5.75 | 0.00 | - | 5 | 100 | 50.28% |
| SNOW260116P00085000 | 2024-04-25 10:11AM EDT | 85.00 | 7.25 | 6.50 | 6.75 | 0.00 | - | 12 | 90 | 49.86% |
| SNOW260116P00090000 | 2024-04-26 10:49AM EDT | 90.00 | 7.71 | 7.55 | 7.85 | -1.02 | -11.68% | 2 | 389 | 49.10% |
| SNOW260116P00095000 | 2024-04-22 1:37PM EDT | 95.00 | 10.11 | 8.70 | 10.10 | 0.00 | - | 1 | 45 | 50.70% |
| SNOW260116P00100000 | 2024-04-24 3:36PM EDT | 100.00 | 10.70 | 10.00 | 10.35 | 0.00 | - | 5 | 237 | 47.65% |
| SNOW260116P00105000 | 2024-03-05 3:33PM EDT | 105.00 | 11.00 | 12.65 | 13.10 | 0.00 | - | 27 | 96 | 49.55% |
| SNOW260116P00110000 | 2024-04-26 3:24PM EDT | 110.00 | 13.13 | 12.90 | 14.15 | -1.43 | -9.82% | 45 | 118 | 47.89% |
| SNOW260116P00115000 | 2024-04-24 9:46AM EDT | 115.00 | 14.45 | 14.55 | 14.95 | -0.83 | -5.43% | 1 | 85 | 45.77% |
| SNOW260116P00120000 | 2024-04-26 2:37PM EDT | 120.00 | 16.70 | 16.30 | 18.05 | -1.00 | -5.65% | 6 | 2,864 | 47.35% |
| SNOW260116P00125000 | 2024-04-19 10:24AM EDT | 125.00 | 20.75 | 18.20 | 21.30 | 0.00 | - | 1 | 214 | 48.80% |
| SNOW260116P00130000 | 2024-04-25 3:26PM EDT | 130.00 | 22.65 | 20.10 | 21.90 | 0.00 | - | 2 | 826 | 46.06% |
| SNOW260116P00135000 | 2024-04-15 3:47PM EDT | 135.00 | 24.35 | 22.25 | 22.85 | 0.00 | - | 5 | 127 | 43.84% |
| SNOW260116P00140000 | 2024-04-24 2:56PM EDT | 140.00 | 25.94 | 24.40 | 25.15 | 0.00 | - | 1 | 503 | 43.45% |
| SNOW260116P00145000 | 2024-04-24 10:30AM EDT | 145.00 | 28.25 | 26.75 | 27.95 | 0.00 | - | 150 | 420 | 43.58% |
| SNOW260116P00150000 | 2024-04-26 1:08PM EDT | 150.00 | 29.32 | 29.15 | 29.75 | -2.22 | -7.04% | 1 | 1,565 | 42.25% |
| SNOW260116P00155000 | 2024-04-22 3:01PM EDT | 155.00 | 35.51 | 31.70 | 32.45 | 0.00 | - | 1 | 130 | 41.97% |
| SNOW260116P00160000 | 2024-04-26 10:17AM EDT | 160.00 | 34.50 | 34.25 | 39.00 | -2.70 | -7.26% | 4 | 445 | 46.38% |
| SNOW260116P00165000 | 2024-04-18 9:49AM EDT | 165.00 | 40.88 | 36.95 | 37.85 | 0.00 | - | 1 | 76 | 41.03% |
| SNOW260116P00170000 | 2024-04-23 9:44AM EDT | 170.00 | 43.71 | 39.85 | 40.95 | 0.00 | - | 1 | 117 | 40.87% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 175.00 | 47.18 | 42.80 | 44.00 | 0.00 | - | 1 | 610 | 40.53% |
| SNOW260116P00180000 | 2024-04-19 11:01AM EDT | 180.00 | 51.12 | 45.75 | 47.50 | 0.00 | - | 10 | 233 | 40.62% |
| SNOW260116P00185000 | 2024-04-16 9:39AM EDT | 185.00 | 53.18 | 48.05 | 52.70 | 0.00 | - | 2 | 40 | 42.65% |
| SNOW260116P00190000 | 2024-04-26 1:08PM EDT | 190.00 | 52.47 | 52.15 | 53.15 | -5.54 | -9.55% | 1 | 46 | 38.83% |
| SNOW260116P00195000 | 2024-03-28 9:31AM EDT | 195.00 | 52.35 | 55.40 | 57.50 | 0.00 | - | 1 | 26 | 39.64% |
| SNOW260116P00200000 | 2024-04-19 11:01AM EDT | 200.00 | 65.26 | 58.25 | 60.45 | 0.00 | - | 22 | 74 | 38.63% |
| SNOW260116P00210000 | 2024-04-23 3:59PM EDT | 210.00 | 70.50 | 65.30 | 67.75 | 0.00 | - | 5 | 79 | 38.03% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 220.00 | 77.25 | 71.90 | 76.35 | 0.00 | - | 2 | 37 | 38.73% |
| SNOW260116P00230000 | 2024-04-18 9:37AM EDT | 230.00 | 87.89 | 79.40 | 83.35 | 0.00 | - | 1 | 24 | 36.98% |
| SNOW260116P00240000 | 2024-04-26 10:37AM EDT | 240.00 | 89.00 | 87.50 | 90.10 | -5.07 | -5.39% | 4 | 24 | 34.29% |
| SNOW260116P00250000 | 2024-04-26 10:37AM EDT | 250.00 | 97.20 | 96.15 | 100.05 | -5.37 | -5.24% | 4 | 1,253 | 36.07% |
| SNOW260116P00260000 | 2024-03-25 3:49PM EDT | 260.00 | 106.00 | 107.10 | 109.50 | 0.00 | - | 1 | 3 | 36.93% |
| SNOW260116P00270000 | 2024-02-22 4:20PM EDT | 270.00 | 72.90 | 112.85 | 115.15 | 0.00 | - | 3 | 3 | 30.21% |
| SNOW260116P00300000 | 2024-04-02 9:30AM EDT | 300.00 | 143.87 | 141.40 | 144.65 | 0.00 | - | 1 | 9 | 32.90% |
| SNOW260116P00310000 | 2024-02-13 12:31PM EDT | 310.00 | 98.90 | 147.45 | 155.95 | 0.00 | - | - | 10 | 37.31% |
| SNOW260116P00320000 | 2024-03-05 11:17AM EDT | 320.00 | 151.00 | 161.00 | 171.00 | 0.00 | - | - | 0 | 48.15% |
| SNOW260116P00330000 | 2024-02-12 10:30AM EDT | 330.00 | 112.60 | 160.00 | 168.85 | 0.00 | - | - | 1 | 0.00% |
| SNOW260116P00340000 | 2024-03-13 3:08PM EDT | 340.00 | 176.06 | 177.00 | 186.00 | 0.00 | - | 1 | 0 | 40.83% |
© 2024 Yahoo. All rights reserved.