Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240802C00080000 | 2024-07-24 11:41AM EDT | 80.00 | 47.65 | 48.30 | 49.85 | 0.00 | - | 4 | 4 | 149.22% |
| SNOW240802C00100000 | 2024-07-25 9:50AM EDT | 100.00 | 27.52 | 28.35 | 29.80 | 0.00 | - | 1 | 6 | 85.55% |
| SNOW240802C00105000 | 2024-06-26 1:16PM EDT | 105.00 | 26.73 | 23.35 | 25.05 | 0.00 | - | 1 | 1 | 83.40% |
| SNOW240802C00110000 | 2024-07-24 11:46AM EDT | 110.00 | 17.75 | 18.45 | 20.00 | 0.00 | - | 1 | 1 | 68.95% |
| SNOW240802C00115000 | 2024-07-26 12:44PM EDT | 115.00 | 15.08 | 13.65 | 15.10 | -0.57 | -3.64% | 5 | 6 | 59.57% |
| SNOW240802C00120000 | 2024-07-26 3:55PM EDT | 120.00 | 9.70 | 9.70 | 10.05 | -3.60 | -27.07% | 22 | 29 | 55.18% |
| SNOW240802C00121000 | 2024-07-25 10:42AM EDT | 121.00 | 8.30 | 8.85 | 9.55 | 0.00 | - | - | - | 57.76% |
| SNOW240802C00122000 | 2024-07-25 1:27PM EDT | 122.00 | 10.38 | 8.10 | 8.45 | 0.00 | - | - | - | 54.69% |
| SNOW240802C00123000 | 2024-07-25 12:32PM EDT | 123.00 | 10.50 | 7.15 | 8.15 | 0.00 | - | 1 | 9 | 56.69% |
| SNOW240802C00124000 | 2024-07-25 3:58PM EDT | 124.00 | 7.60 | 6.65 | 7.20 | 0.00 | - | 2 | 17 | 56.25% |
| SNOW240802C00125000 | 2024-07-26 3:58PM EDT | 125.00 | 6.00 | 6.00 | 6.65 | -3.00 | -33.33% | 4 | 70 | 57.20% |
| SNOW240802C00126000 | 2024-07-26 3:00PM EDT | 126.00 | 5.65 | 5.40 | 5.60 | -2.60 | -31.52% | 20 | 199 | 54.15% |
| SNOW240802C00127000 | 2024-07-26 3:05PM EDT | 127.00 | 4.95 | 4.80 | 5.20 | -1.95 | -28.26% | 58 | 114 | 55.42% |
| SNOW240802C00128000 | 2024-07-26 2:59PM EDT | 128.00 | 4.50 | 4.30 | 4.45 | -1.55 | -25.62% | 34 | 636 | 54.30% |
| SNOW240802C00129000 | 2024-07-26 3:57PM EDT | 129.00 | 3.70 | 3.75 | 3.90 | -1.31 | -26.15% | 110 | 118 | 53.69% |
| SNOW240802C00130000 | 2024-07-26 3:53PM EDT | 130.00 | 3.35 | 3.30 | 3.45 | -0.64 | -16.04% | 245 | 564 | 53.88% |
| SNOW240802C00131000 | 2024-07-26 3:35PM EDT | 131.00 | 3.05 | 2.88 | 2.98 | -0.55 | -15.28% | 349 | 334 | 53.59% |
| SNOW240802C00132000 | 2024-07-26 3:43PM EDT | 132.00 | 2.64 | 2.39 | 2.80 | -0.56 | -17.50% | 94 | 936 | 54.30% |
| SNOW240802C00133000 | 2024-07-26 3:58PM EDT | 133.00 | 2.12 | 2.06 | 2.48 | -0.49 | -18.77% | 90 | 548 | 54.61% |
| SNOW240802C00134000 | 2024-07-26 3:57PM EDT | 134.00 | 1.78 | 1.70 | 1.93 | -1.17 | -39.66% | 356 | 346 | 52.37% |
| SNOW240802C00135000 | 2024-07-26 3:58PM EDT | 135.00 | 1.56 | 1.51 | 1.64 | -0.54 | -25.71% | 698 | 558 | 52.88% |
| SNOW240802C00136000 | 2024-07-26 3:58PM EDT | 136.00 | 1.29 | 1.29 | 1.41 | -0.61 | -32.11% | 701 | 621 | 53.13% |
| SNOW240802C00137000 | 2024-07-26 3:58PM EDT | 137.00 | 1.10 | 0.86 | 1.23 | -1.05 | -48.84% | 717 | 500 | 51.32% |
| SNOW240802C00138000 | 2024-07-26 3:45PM EDT | 138.00 | 0.91 | 0.89 | 1.05 | -0.76 | -45.51% | 204 | 398 | 53.42% |
| SNOW240802C00139000 | 2024-07-26 3:47PM EDT | 139.00 | 0.83 | 0.73 | 0.85 | -0.32 | -27.83% | 69 | 224 | 52.95% |
| SNOW240802C00140000 | 2024-07-26 3:59PM EDT | 140.00 | 0.63 | 0.60 | 0.67 | -0.37 | -37.00% | 1,072 | 2,728 | 52.44% |
| SNOW240802C00141000 | 2024-07-26 3:55PM EDT | 141.00 | 0.49 | 0.50 | 0.58 | -0.31 | -38.75% | 176 | 190 | 52.93% |
| SNOW240802C00142000 | 2024-07-26 3:59PM EDT | 142.00 | 0.43 | 0.19 | 0.45 | -0.25 | -36.76% | 132 | 580 | 53.17% |
| SNOW240802C00143000 | 2024-07-26 3:57PM EDT | 143.00 | 0.31 | 0.30 | 0.58 | -0.29 | -48.33% | 23 | 202 | 55.66% |
| SNOW240802C00144000 | 2024-07-26 3:34PM EDT | 144.00 | 0.29 | 0.26 | 0.58 | -0.22 | -43.14% | 57 | 293 | 57.72% |
| SNOW240802C00145000 | 2024-07-26 3:58PM EDT | 145.00 | 0.22 | 0.21 | 0.25 | -0.18 | -45.00% | 348 | 929 | 52.64% |
| SNOW240802C00146000 | 2024-07-26 2:59PM EDT | 146.00 | 0.22 | 0.18 | 0.21 | -0.24 | -52.17% | 316 | 137 | 53.22% |
| SNOW240802C00147000 | 2024-07-26 3:49PM EDT | 147.00 | 0.18 | 0.08 | 0.23 | -0.11 | -37.93% | 239 | 74 | 53.22% |
| SNOW240802C00148000 | 2024-07-26 2:13PM EDT | 148.00 | 0.17 | 0.13 | 0.19 | -0.21 | -55.26% | 46 | 188 | 55.76% |
| SNOW240802C00149000 | 2024-07-26 3:53PM EDT | 149.00 | 0.12 | 0.06 | 0.16 | -0.25 | -67.57% | 57 | 51 | 54.30% |
| SNOW240802C00150000 | 2024-07-26 3:55PM EDT | 150.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 160 | 1,234 | 54.49% |
| SNOW240802C00152500 | 2024-07-26 3:50PM EDT | 152.50 | 0.06 | 0.05 | 0.15 | -0.15 | -71.43% | 71 | 299 | 60.55% |
| SNOW240802C00155000 | 2024-07-26 3:39PM EDT | 155.00 | 0.05 | 0.02 | 0.08 | -0.10 | -66.67% | 244 | 610 | 58.98% |
| SNOW240802C00157500 | 2024-07-26 11:21AM EDT | 157.50 | 0.06 | 0.02 | 0.16 | -0.01 | -14.29% | 2 | 15 | 68.95% |
| SNOW240802C00160000 | 2024-07-26 3:29PM EDT | 160.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 20 | 957 | 62.50% |
| SNOW240802C00162500 | 2024-07-25 1:11PM EDT | 162.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 32 | 71.09% |
| SNOW240802C00165000 | 2024-07-26 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.13 | -0.06 | -85.71% | 36 | 242 | 78.52% |
| SNOW240802C00170000 | 2024-07-26 1:22PM EDT | 170.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 35 | 70.31% |
| SNOW240802C00175000 | 2024-07-26 1:24PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 2 | 184 | 82.81% |
| SNOW240802C00180000 | 2024-07-25 3:46PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 614 | 82.81% |
| SNOW240802C00190000 | 2024-07-25 12:34PM EDT | 190.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 40 | 112.11% |
| SNOW240802C00195000 | 2024-07-19 1:45PM EDT | 195.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 101.56% |
| SNOW240802C00200000 | 2024-07-24 3:23PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 392 | 100.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240802P00065000 | 2024-07-26 11:18AM EDT | 65.00 | 0.02 | - | - | +0.01 | +100.00% | 15 | - | 0.00% |
| SNOW240802P00075000 | 2024-07-25 2:51PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 226 | 134.38% |
| SNOW240802P00080000 | 2024-07-18 2:56PM EDT | 80.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 155.47% |
| SNOW240802P00085000 | 2024-07-25 2:01PM EDT | 85.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 137.50% |
| SNOW240802P00090000 | 2024-07-18 1:50PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 10 | 120.70% |
| SNOW240802P00095000 | 2024-07-24 1:03PM EDT | 95.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 3 | 5 | 105.47% |
| SNOW240802P00100000 | 2024-07-26 3:04PM EDT | 100.00 | 0.03 | 0.02 | 0.30 | -0.01 | -25.00% | 121 | 78 | 95.90% |
| SNOW240802P00105000 | 2024-07-26 2:50PM EDT | 105.00 | 0.18 | 0.03 | 0.22 | +0.11 | +157.14% | 305 | 297 | 76.76% |
| SNOW240802P00110000 | 2024-07-26 3:16PM EDT | 110.00 | 0.11 | 0.06 | 0.19 | 0.00 | - | 240 | 403 | 61.91% |
| SNOW240802P00114000 | 2024-07-26 3:35PM EDT | 114.00 | 0.25 | 0.23 | 0.27 | -0.12 | -32.43% | 24 | - | 57.42% |
| SNOW240802P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 0.28 | 0.28 | 0.32 | -0.11 | -28.21% | 290 | 427 | 56.54% |
| SNOW240802P00116000 | 2024-07-26 3:58PM EDT | 116.00 | 0.38 | 0.34 | 0.39 | +0.02 | +5.56% | 5 | - | 55.76% |
| SNOW240802P00117000 | 2024-07-26 3:49PM EDT | 117.00 | 0.46 | 0.17 | 0.47 | +0.06 | +15.00% | 410 | - | 50.59% |
| SNOW240802P00118000 | 2024-07-26 3:57PM EDT | 118.00 | 0.56 | 0.52 | 0.88 | +0.06 | +12.00% | 68 | - | 58.89% |
| SNOW240802P00119000 | 2024-07-26 3:54PM EDT | 119.00 | 0.69 | 0.64 | 0.70 | -0.08 | -10.39% | 65 | - | 54.20% |
| SNOW240802P00120000 | 2024-07-26 3:55PM EDT | 120.00 | 0.87 | 0.74 | 0.86 | -0.01 | -1.14% | 185 | 885 | 53.42% |
| SNOW240802P00121000 | 2024-07-26 3:05PM EDT | 121.00 | 1.03 | 0.93 | 1.03 | +0.17 | +19.77% | 41 | - | 53.25% |
| SNOW240802P00122000 | 2024-07-26 3:58PM EDT | 122.00 | 1.27 | 1.09 | 1.26 | +0.05 | +4.10% | 147 | 147 | 52.78% |
| SNOW240802P00123000 | 2024-07-26 3:53PM EDT | 123.00 | 1.40 | 1.16 | 1.53 | +0.25 | +21.74% | 75 | 224 | 51.32% |
| SNOW240802P00124000 | 2024-07-26 3:57PM EDT | 124.00 | 1.79 | 1.52 | 1.79 | +0.38 | +26.95% | 571 | 67 | 51.81% |
| SNOW240802P00125000 | 2024-07-26 3:52PM EDT | 125.00 | 2.01 | 1.67 | 2.10 | -0.09 | -4.29% | 265 | 598 | 50.34% |
| SNOW240802P00126000 | 2024-07-26 3:46PM EDT | 126.00 | 2.20 | 2.20 | 2.48 | -0.20 | -8.33% | 67 | 285 | 51.76% |
| SNOW240802P00127000 | 2024-07-26 3:58PM EDT | 127.00 | 2.81 | 2.68 | 2.89 | +0.03 | +1.08% | 360 | 810 | 52.32% |
| SNOW240802P00128000 | 2024-07-26 3:10PM EDT | 128.00 | 3.35 | 3.15 | 3.30 | +0.10 | +3.08% | 235 | 176 | 52.17% |
| SNOW240802P00129000 | 2024-07-26 3:56PM EDT | 129.00 | 3.85 | 3.65 | 3.80 | +0.15 | +4.05% | 398 | 166 | 52.27% |
| SNOW240802P00130000 | 2024-07-26 3:56PM EDT | 130.00 | 4.40 | 4.20 | 4.35 | +0.11 | +2.56% | 229 | 895 | 52.49% |
| SNOW240802P00131000 | 2024-07-26 3:38PM EDT | 131.00 | 4.80 | 4.75 | 4.90 | +0.10 | +2.13% | 435 | 135 | 52.10% |
| SNOW240802P00132000 | 2024-07-26 3:46PM EDT | 132.00 | 5.05 | 5.35 | 5.55 | -0.20 | -3.81% | 184 | 297 | 52.20% |
| SNOW240802P00133000 | 2024-07-26 3:09PM EDT | 133.00 | 5.90 | 5.95 | 6.25 | -0.05 | -0.84% | 51 | 580 | 52.05% |
| SNOW240802P00134000 | 2024-07-26 3:44PM EDT | 134.00 | 6.43 | 6.05 | 8.40 | +0.88 | +15.86% | 87 | 141 | 58.77% |
| SNOW240802P00135000 | 2024-07-26 3:04PM EDT | 135.00 | 7.20 | 7.35 | 7.80 | +1.00 | +16.13% | 55 | 834 | 52.88% |
| SNOW240802P00136000 | 2024-07-26 3:26PM EDT | 136.00 | 8.45 | 7.60 | 8.55 | +2.07 | +32.45% | 21 | 109 | 56.64% |
| SNOW240802P00137000 | 2024-07-26 3:47PM EDT | 137.00 | 8.64 | 8.85 | 9.30 | +0.87 | +11.20% | 31 | 115 | 51.90% |
| SNOW240802P00138000 | 2024-07-26 12:23PM EDT | 138.00 | 9.63 | 9.00 | 10.55 | +2.28 | +31.02% | 6 | 71 | 64.53% |
| SNOW240802P00139000 | 2024-07-26 10:33AM EDT | 139.00 | 10.90 | 10.50 | 11.25 | -2.80 | -20.44% | 11 | 57 | 54.83% |
| SNOW240802P00140000 | 2024-07-26 3:57PM EDT | 140.00 | 11.77 | 11.00 | 11.80 | +0.41 | +3.61% | 40 | 85 | 56.45% |
| SNOW240802P00141000 | 2024-07-22 2:02PM EDT | 141.00 | 11.68 | 11.65 | 12.70 | +1.31 | +12.63% | 3 | 39 | 57.23% |
| SNOW240802P00142000 | 2024-07-26 3:12PM EDT | 142.00 | 13.34 | 12.65 | 14.05 | +3.29 | +32.74% | 35 | 30 | 68.63% |
| SNOW240802P00143000 | 2024-07-23 9:30AM EDT | 143.00 | 12.46 | 13.60 | 15.05 | 0.00 | - | 1 | 68 | 51.66% |
| SNOW240802P00144000 | 2024-07-26 12:25PM EDT | 144.00 | 14.85 | 14.35 | 16.00 | -2.25 | -13.16% | 4 | 15 | 73.78% |
| SNOW240802P00145000 | 2024-07-26 3:20PM EDT | 145.00 | 16.14 | 15.40 | 16.75 | +2.44 | +17.81% | 6 | 223 | 70.46% |
| SNOW240802P00146000 | 2024-07-18 3:55PM EDT | 146.00 | 16.47 | 16.25 | 17.95 | 0.00 | - | 1 | 5 | 78.56% |
| SNOW240802P00147000 | 2024-07-26 12:59PM EDT | 147.00 | 17.51 | 17.20 | 19.00 | +2.05 | +13.26% | 33 | - | 82.76% |
| SNOW240802P00148000 | 2024-07-05 10:17AM EDT | 148.00 | 7.50 | 18.20 | 20.00 | 0.00 | - | 2 | 2 | 51.37% |
| SNOW240802P00149000 | 2024-07-24 11:24AM EDT | 149.00 | 20.00 | 19.25 | 20.85 | -1.04 | -4.94% | 1 | 38 | 84.47% |
| SNOW240802P00150000 | 2024-07-25 2:30PM EDT | 150.00 | 21.09 | 20.35 | 21.85 | +2.64 | +14.31% | 1 | 17 | 55.47% |
| SNOW240802P00155000 | 2024-07-25 9:46AM EDT | 155.00 | 28.18 | 25.10 | 26.80 | 0.00 | - | 2 | 2 | 98.68% |
| SNOW240802P00157500 | 2024-07-09 3:44PM EDT | 157.50 | 20.37 | 27.60 | 29.30 | 0.00 | - | 2 | 0 | 104.83% |
| SNOW240802P00160000 | 2024-07-12 3:32PM EDT | 160.00 | 24.25 | 30.20 | 31.80 | 0.00 | - | 11 | 0 | 110.79% |
| SNOW240802P00165000 | 2024-06-20 10:09AM EDT | 165.00 | 39.00 | 32.75 | 37.20 | 0.00 | - | - | 0 | 135.16% |
| SNOW240802P00170000 | 2024-06-18 9:36AM EDT | 170.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240802P00190000 | 2024-06-28 3:58PM EDT | 190.00 | 54.81 | 60.10 | 61.80 | 0.00 | - | 3 | 0 | 171.48% |
| SNOW240802P00195000 | 2024-06-21 10:16AM EDT | 195.00 | 69.55 | 63.05 | 67.20 | 0.00 | - | 1 | 0 | 196.34% |
© 2024 Yahoo. All rights reserved.