Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00095000 | 2023-10-24 12:16PM EDT | 95.00 | 61.60 | 76.75 | 78.55 | 0.00 | - | 1 | 3 | 586.47% |
| SNOW240517C00100000 | 2024-05-07 12:50PM EDT | 100.00 | 60.30 | 56.10 | 58.60 | 0.00 | - | 2 | 32 | 158.79% |
| SNOW240517C00105000 | 2024-03-26 9:49AM EDT | 105.00 | 53.88 | 45.15 | 47.55 | 0.00 | - | 8 | 5 | 0.00% |
| SNOW240517C00110000 | 2024-04-16 9:55AM EDT | 110.00 | 40.46 | 46.15 | 48.05 | 0.00 | - | 4 | 24 | 171.19% |
| SNOW240517C00115000 | 2024-03-11 11:01AM EDT | 115.00 | 48.69 | 37.90 | 39.80 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW240517C00120000 | 2024-05-10 3:39PM EDT | 120.00 | 36.34 | 36.20 | 38.10 | -0.67 | -1.81% | 5 | 181 | 50.00% |
| SNOW240517C00125000 | 2024-05-10 11:07AM EDT | 125.00 | 31.18 | 31.20 | 33.10 | -3.84 | -10.97% | 2 | 4 | 121.78% |
| SNOW240517C00130000 | 2024-05-08 11:15AM EDT | 130.00 | 25.80 | 26.15 | 28.10 | -3.42 | -11.70% | 2 | 107 | 105.42% |
| SNOW240517C00134000 | 2024-04-25 1:59PM EDT | 134.00 | 20.80 | 22.20 | 24.10 | 0.00 | - | - | 1 | 92.48% |
| SNOW240517C00135000 | 2024-05-10 12:03PM EDT | 135.00 | 20.89 | 21.25 | 23.10 | -8.11 | -27.97% | 6 | 136 | 89.26% |
| SNOW240517C00139000 | 2024-04-22 9:35AM EDT | 139.00 | 11.75 | 17.25 | 19.10 | 0.00 | - | - | 1 | 76.37% |
| SNOW240517C00140000 | 2024-05-10 3:14PM EDT | 140.00 | 16.63 | 16.25 | 19.40 | -0.42 | -2.46% | 5 | 200 | 66.26% |
| SNOW240517C00141000 | 2024-04-25 2:34PM EDT | 141.00 | 14.50 | 15.30 | 17.10 | 0.00 | - | - | 23 | 69.92% |
| SNOW240517C00142000 | 2024-05-06 9:33AM EDT | 142.00 | 19.13 | 14.30 | 16.15 | 0.00 | - | 1 | 30 | 67.77% |
| SNOW240517C00143000 | 2024-05-07 3:22PM EDT | 143.00 | 16.50 | 13.35 | 15.15 | 0.00 | - | 2 | 16 | 64.50% |
| SNOW240517C00144000 | 2024-04-29 2:28PM EDT | 144.00 | 16.10 | 12.40 | 14.20 | 0.00 | - | 1 | 8 | 62.21% |
| SNOW240517C00145000 | 2024-05-10 3:56PM EDT | 145.00 | 12.30 | 9.30 | 12.90 | +0.48 | +4.06% | 11 | 202 | 52.64% |
| SNOW240517C00146000 | 2024-04-29 3:59PM EDT | 146.00 | 14.15 | 10.50 | 13.50 | 0.00 | - | 14 | 93 | 51.56% |
| SNOW240517C00147000 | 2024-05-10 3:39PM EDT | 147.00 | 10.28 | 9.60 | 11.00 | -5.92 | -36.54% | 3 | 121 | 48.29% |
| SNOW240517C00148000 | 2024-05-09 3:02PM EDT | 148.00 | 9.35 | 8.65 | 10.85 | 0.00 | - | 3 | 86 | 59.33% |
| SNOW240517C00149000 | 2024-05-09 12:55PM EDT | 149.00 | 9.00 | 7.85 | 9.85 | 0.00 | - | 30 | 93 | 55.49% |
| SNOW240517C00150000 | 2024-05-10 3:55PM EDT | 150.00 | 7.85 | 7.25 | 8.50 | +0.65 | +9.03% | 251 | 427 | 46.39% |
| SNOW240517C00152500 | 2024-05-10 3:45PM EDT | 152.50 | 5.50 | 5.25 | 6.50 | -0.25 | -4.35% | 118 | 724 | 43.53% |
| SNOW240517C00155000 | 2024-05-10 3:58PM EDT | 155.00 | 4.32 | 4.15 | 4.35 | +0.43 | +11.05% | 430 | 1,506 | 36.65% |
| SNOW240517C00157500 | 2024-05-10 3:58PM EDT | 157.50 | 2.89 | 2.82 | 2.99 | +0.22 | +8.24% | 1,017 | 1,385 | 36.38% |
| SNOW240517C00160000 | 2024-05-10 3:59PM EDT | 160.00 | 1.86 | 1.86 | 2.00 | +0.11 | +6.29% | 1,904 | 4,095 | 36.84% |
| SNOW240517C00162500 | 2024-05-10 3:59PM EDT | 162.50 | 1.17 | 0.99 | 1.19 | -0.01 | -0.85% | 1,522 | 1,505 | 35.94% |
| SNOW240517C00165000 | 2024-05-10 3:59PM EDT | 165.00 | 0.70 | 0.70 | 0.75 | -0.07 | -9.09% | 947 | 2,488 | 36.94% |
| SNOW240517C00167500 | 2024-05-10 3:59PM EDT | 167.50 | 0.44 | 0.22 | 0.57 | +0.01 | +2.33% | 300 | 834 | 40.28% |
| SNOW240517C00170000 | 2024-05-10 3:58PM EDT | 170.00 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 1,002 | 6,237 | 38.77% |
| SNOW240517C00172500 | 2024-05-10 3:59PM EDT | 172.50 | 0.16 | 0.14 | 0.17 | -0.05 | -23.81% | 151 | 502 | 39.84% |
| SNOW240517C00175000 | 2024-05-10 3:55PM EDT | 175.00 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 219 | 3,414 | 43.07% |
| SNOW240517C00177500 | 2024-05-10 2:32PM EDT | 177.50 | 0.09 | 0.04 | 0.08 | -0.03 | -25.00% | 15 | 97 | 43.46% |
| SNOW240517C00180000 | 2024-05-10 3:59PM EDT | 180.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 281 | 5,639 | 45.70% |
| SNOW240517C00182500 | 2024-05-09 2:39PM EDT | 182.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | 5 | 84 | 50.59% |
| SNOW240517C00185000 | 2024-05-10 3:59PM EDT | 185.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 284 | 2,394 | 50.59% |
| SNOW240517C00190000 | 2024-05-10 3:30PM EDT | 190.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 120 | 3,149 | 56.64% |
| SNOW240517C00195000 | 2024-05-10 12:54PM EDT | 195.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 5 | 1,421 | 60.94% |
| SNOW240517C00200000 | 2024-05-10 3:54PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 661 | 8,223 | 64.06% |
| SNOW240517C00205000 | 2024-05-10 2:52PM EDT | 205.00 | 0.01 | 0.00 | 0.20 | -0.09 | -90.00% | 1 | 11 | 86.52% |
| SNOW240517C00210000 | 2024-05-10 3:05PM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 2,891 | 77.34% |
| SNOW240517C00215000 | 2024-05-07 9:30AM EDT | 215.00 | 0.50 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 100.20% |
| SNOW240517C00220000 | 2024-05-10 1:50PM EDT | 220.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4,558 | 85.94% |
| SNOW240517C00230000 | 2024-05-10 10:01AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 6,943 | 92.19% |
| SNOW240517C00240000 | 2024-05-09 10:00AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 3,519 | 104.69% |
| SNOW240517C00250000 | 2024-05-08 2:47PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,882 | 109.38% |
| SNOW240517C00260000 | 2024-05-08 9:48AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,564 | 112.50% |
| SNOW240517C00270000 | 2024-05-01 12:47PM EDT | 270.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 7 | 476 | 145.31% |
| SNOW240517C00280000 | 2024-05-10 1:57PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 2 | 430 | 125.00% |
| SNOW240517C00290000 | 2024-04-26 1:50PM EDT | 290.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 2 | 185 | 164.84% |
| SNOW240517C00300000 | 2024-05-10 12:30PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 820 | 140.63% |
| SNOW240517C00310000 | 2024-04-10 10:12AM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 272 | 178.91% |
| SNOW240517C00320000 | 2024-04-29 1:39PM EDT | 320.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 167.19% |
| SNOW240517C00330000 | 2024-04-04 12:05PM EDT | 330.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 1,293 | 206.25% |
| SNOW240517C00340000 | 2024-05-07 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 470 | 165.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00075000 | 2024-05-08 12:39PM EDT | 75.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 225.39% |
| SNOW240517P00080000 | 2024-05-02 9:39AM EDT | 80.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 32 | 200.00% |
| SNOW240517P00085000 | 2024-03-13 3:45PM EDT | 85.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 100 | 42 | 190.23% |
| SNOW240517P00090000 | 2024-05-06 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 10 | 65 | 172.66% |
| SNOW240517P00095000 | 2024-05-03 12:46PM EDT | 95.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 200 | 132.03% |
| SNOW240517P00100000 | 2024-05-08 9:36AM EDT | 100.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 809 | 133.59% |
| SNOW240517P00105000 | 2024-05-09 11:32AM EDT | 105.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 233 | 125.00% |
| SNOW240517P00110000 | 2024-05-09 10:03AM EDT | 110.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 340 | 102.34% |
| SNOW240517P00115000 | 2024-05-08 2:46PM EDT | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 51 | 390 | 92.19% |
| SNOW240517P00120000 | 2024-05-10 1:08PM EDT | 120.00 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 3 | 643 | 79.30% |
| SNOW240517P00125000 | 2024-05-09 11:55AM EDT | 125.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 4 | 593 | 69.53% |
| SNOW240517P00130000 | 2024-05-10 3:49PM EDT | 130.00 | 0.01 | 0.00 | 0.17 | -0.02 | -66.67% | 29 | 1,415 | 65.43% |
| SNOW240517P00134000 | 2024-05-10 3:09PM EDT | 134.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 84 | 48.83% |
| SNOW240517P00135000 | 2024-05-10 3:45PM EDT | 135.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 62 | 1,401 | 48.44% |
| SNOW240517P00136000 | 2024-05-09 1:39PM EDT | 136.00 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 88 | 47.85% |
| SNOW240517P00137000 | 2024-05-09 10:58AM EDT | 137.00 | 0.09 | 0.02 | 0.20 | 0.00 | - | 14 | 52 | 51.56% |
| SNOW240517P00138000 | 2024-05-09 10:27AM EDT | 138.00 | 0.06 | 0.02 | 0.10 | -0.07 | -53.85% | 10 | 72 | 48.44% |
| SNOW240517P00139000 | 2024-05-10 9:55AM EDT | 139.00 | 0.07 | 0.03 | 0.11 | -0.10 | -58.82% | 25 | 125 | 46.97% |
| SNOW240517P00140000 | 2024-05-10 3:59PM EDT | 140.00 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 110 | 2,162 | 43.16% |
| SNOW240517P00141000 | 2024-05-10 1:39PM EDT | 141.00 | 0.10 | 0.04 | 0.13 | -0.07 | -41.18% | 21 | 101 | 43.65% |
| SNOW240517P00142000 | 2024-05-10 3:25PM EDT | 142.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 7 | 195 | 42.38% |
| SNOW240517P00143000 | 2024-05-10 3:44PM EDT | 143.00 | 0.15 | 0.07 | 0.29 | -0.09 | -37.50% | 37 | 122 | 45.90% |
| SNOW240517P00144000 | 2024-05-10 3:47PM EDT | 144.00 | 0.18 | 0.11 | 0.34 | -0.13 | -41.94% | 53 | 328 | 44.92% |
| SNOW240517P00145000 | 2024-05-10 3:55PM EDT | 145.00 | 0.17 | 0.16 | 0.37 | -0.18 | -51.43% | 459 | 2,240 | 43.12% |
| SNOW240517P00146000 | 2024-05-10 3:21PM EDT | 146.00 | 0.29 | 0.18 | 0.44 | -0.19 | -39.58% | 20 | 187 | 42.24% |
| SNOW240517P00147000 | 2024-05-10 3:57PM EDT | 147.00 | 0.30 | 0.25 | 0.47 | -0.29 | -49.15% | 44 | 150 | 40.09% |
| SNOW240517P00148000 | 2024-05-10 3:24PM EDT | 148.00 | 0.50 | 0.34 | 0.43 | -0.23 | -31.51% | 143 | 300 | 36.13% |
| SNOW240517P00149000 | 2024-05-10 3:37PM EDT | 149.00 | 0.49 | 0.45 | 0.71 | -0.41 | -45.56% | 156 | 310 | 39.06% |
| SNOW240517P00150000 | 2024-05-10 3:58PM EDT | 150.00 | 0.62 | 0.60 | 0.65 | -0.53 | -46.09% | 706 | 2,885 | 34.67% |
| SNOW240517P00152500 | 2024-05-10 3:59PM EDT | 152.50 | 1.07 | 0.88 | 1.20 | -0.77 | -41.85% | 567 | 657 | 34.64% |
| SNOW240517P00155000 | 2024-05-10 3:59PM EDT | 155.00 | 1.90 | 1.80 | 1.99 | -0.97 | -33.80% | 749 | 3,304 | 34.11% |
| SNOW240517P00157500 | 2024-05-10 3:56PM EDT | 157.50 | 3.05 | 3.00 | 3.20 | -1.10 | -26.51% | 719 | 1,180 | 34.77% |
| SNOW240517P00160000 | 2024-05-10 3:49PM EDT | 160.00 | 4.98 | 4.50 | 5.20 | -0.52 | -9.45% | 322 | 3,387 | 41.07% |
| SNOW240517P00162500 | 2024-05-10 3:51PM EDT | 162.50 | 6.64 | 6.10 | 7.20 | -0.32 | -4.60% | 12 | 260 | 44.90% |
| SNOW240517P00165000 | 2024-05-10 3:58PM EDT | 165.00 | 8.48 | 8.05 | 9.35 | -0.52 | -5.78% | 26 | 1,676 | 48.83% |
| SNOW240517P00167500 | 2024-05-07 12:19PM EDT | 167.50 | 8.60 | 10.10 | 11.30 | 0.00 | - | 11 | 31 | 47.66% |
| SNOW240517P00170000 | 2024-05-10 3:58PM EDT | 170.00 | 13.08 | 12.65 | 15.00 | -1.02 | -7.23% | 3 | 745 | 55.01% |
| SNOW240517P00172500 | 2024-05-10 2:07PM EDT | 172.50 | 16.55 | 14.80 | 16.55 | +1.30 | +8.52% | 1 | 5 | 65.87% |
| SNOW240517P00175000 | 2024-05-10 10:27AM EDT | 175.00 | 19.10 | 17.10 | 19.00 | +1.55 | +8.83% | 8 | 1,118 | 71.39% |
| SNOW240517P00177500 | 2024-05-10 3:58PM EDT | 177.50 | 20.28 | 19.55 | 23.80 | +0.25 | +1.25% | 1 | 4 | 81.08% |
| SNOW240517P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 23.19 | 22.15 | 24.00 | -0.16 | -0.69% | 1 | 555 | 56.74% |
| SNOW240517P00185000 | 2024-05-09 1:41PM EDT | 185.00 | 28.15 | 27.05 | 29.00 | 0.00 | - | 2 | 43 | 62.89% |
| SNOW240517P00190000 | 2024-05-09 12:44PM EDT | 190.00 | 33.25 | 32.05 | 34.00 | 0.00 | - | 6 | 4 | 71.09% |
| SNOW240517P00195000 | 2024-04-17 2:29PM EDT | 195.00 | 42.50 | 37.00 | 39.00 | 0.00 | - | 187 | 2 | 77.15% |
| SNOW240517P00200000 | 2024-05-10 3:02PM EDT | 200.00 | 44.70 | 42.00 | 44.00 | +0.40 | +0.90% | 2,524 | 1,151 | 84.57% |
| SNOW240517P00210000 | 2024-05-10 3:02PM EDT | 210.00 | 54.70 | 51.55 | 54.00 | +0.40 | +0.74% | 2,524 | 17 | 143.31% |
| SNOW240517P00220000 | 2024-03-25 3:01PM EDT | 220.00 | 63.50 | 64.35 | 67.10 | 0.00 | - | 1 | 0 | 201.86% |
| SNOW240517P00230000 | 2024-05-08 3:39PM EDT | 230.00 | 72.57 | 72.10 | 74.00 | 0.00 | - | 1 | 1 | 129.00% |
| SNOW240517P00240000 | 2024-05-08 3:39PM EDT | 240.00 | 82.59 | 81.55 | 84.00 | 0.00 | - | 1 | 0 | 189.84% |
| SNOW240517P00250000 | 2024-04-26 2:33PM EDT | 250.00 | 92.35 | 91.50 | 94.00 | 0.00 | - | 15 | 0 | 203.47% |
| SNOW240517P00260000 | 2024-02-28 2:02PM EDT | 260.00 | 37.95 | 96.20 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240517P00270000 | 2024-03-06 3:44PM EDT | 270.00 | 103.50 | 115.05 | 117.50 | 0.00 | - | 7 | 0 | 291.60% |
| SNOW240517P00280000 | 2024-03-06 3:48PM EDT | 280.00 | 117.15 | 125.10 | 127.50 | 0.00 | - | 12 | 0 | 305.37% |
| SNOW240517P00290000 | 2024-02-20 11:06AM EDT | 290.00 | 72.85 | 129.70 | 134.05 | 0.00 | - | 1 | 0 | 253.03% |
| SNOW240517P00300000 | 2024-02-26 2:46PM EDT | 300.00 | 70.66 | 138.80 | 142.40 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240517P00310000 | 2024-02-28 4:48PM EDT | 310.00 | 81.43 | 146.85 | 149.20 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240517P00320000 | 2024-03-06 3:48PM EDT | 320.00 | 152.75 | 165.25 | 167.40 | 0.00 | - | 13 | 0 | 352.78% |
| SNOW240517P00330000 | 2024-03-01 4:51PM EDT | 330.00 | 143.05 | 166.05 | 169.85 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240517P00340000 | 2024-02-28 3:56PM EDT | 340.00 | 108.57 | 176.00 | 179.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.