Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,147.33 -16.34 (-0.20%) Bitcoin USD
66,894.63 -55.31 (-0.08%) CMC Crypto 200
1,419.42 +1.55 (+0.11%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628C00080000 | 2024-06-03 9:53AM EDT | 80.00 | 57.75 | 45.45 | 47.35 | 0.00 | - | 1 | 1 | 0.00% |
| SNOW240628C00095000 | 2024-06-13 2:13PM EDT | 95.00 | 32.50 | 30.60 | 32.50 | 0.00 | - | 2 | 5 | 68.95% |
| SNOW240628C00110000 | 2024-06-14 10:52AM EDT | 110.00 | 17.00 | 16.90 | 18.15 | 0.00 | - | 2 | 67 | 58.98% |
| SNOW240628C00115000 | 2024-06-14 10:39AM EDT | 115.00 | 11.55 | 11.60 | 12.75 | -5.45 | -32.06% | 50 | 1 | 36.77% |
| SNOW240628C00120000 | 2024-06-13 3:09PM EDT | 120.00 | 8.30 | 7.00 | 8.30 | 0.00 | - | 17 | 83 | 33.89% |
| SNOW240628C00121000 | 2024-06-12 10:36AM EDT | 121.00 | 10.70 | 6.50 | 7.55 | 0.00 | - | - | 2 | 34.30% |
| SNOW240628C00122000 | 2024-06-14 11:05AM EDT | 122.00 | 6.22 | 6.40 | 6.75 | -0.42 | -6.33% | 50 | 10 | 33.59% |
| SNOW240628C00123000 | 2024-06-14 11:01AM EDT | 123.00 | 5.40 | 5.90 | 6.10 | -1.20 | -18.18% | 5 | 5 | 34.23% |
| SNOW240628C00124000 | 2024-06-14 11:15AM EDT | 124.00 | 5.31 | 5.30 | 5.45 | -2.39 | -31.04% | 2 | 5 | 34.33% |
| SNOW240628C00125000 | 2024-06-14 11:12AM EDT | 125.00 | 4.65 | 4.70 | 4.90 | +0.15 | +3.33% | 32 | 60 | 35.01% |
| SNOW240628C00126000 | 2024-06-14 11:13AM EDT | 126.00 | 4.10 | 4.15 | 4.30 | +0.10 | +2.50% | 107 | 38 | 34.72% |
| SNOW240628C00127000 | 2024-06-14 11:02AM EDT | 127.00 | 3.45 | 3.60 | 3.80 | -0.15 | -4.17% | 35 | 132 | 34.96% |
| SNOW240628C00128000 | 2024-06-14 11:02AM EDT | 128.00 | 3.00 | 3.20 | 3.30 | 0.00 | - | 28 | 323 | 34.79% |
| SNOW240628C00129000 | 2024-06-14 11:09AM EDT | 129.00 | 2.56 | 2.80 | 2.89 | -0.29 | -10.18% | 53 | 132 | 35.06% |
| SNOW240628C00130000 | 2024-06-14 11:12AM EDT | 130.00 | 2.40 | 2.49 | 2.56 | +0.07 | +3.00% | 102 | 468 | 35.72% |
| SNOW240628C00131000 | 2024-06-14 11:12AM EDT | 131.00 | 2.05 | 2.10 | 2.19 | -0.05 | -2.38% | 75 | 97 | 35.57% |
| SNOW240628C00132000 | 2024-06-14 11:15AM EDT | 132.00 | 1.85 | 1.82 | 1.94 | -0.01 | -0.54% | 38 | 65 | 36.30% |
| SNOW240628C00133000 | 2024-06-14 11:09AM EDT | 133.00 | 1.45 | 1.58 | 1.65 | -0.10 | -6.45% | 45 | 54 | 36.23% |
| SNOW240628C00134000 | 2024-06-14 10:45AM EDT | 134.00 | 1.14 | 1.34 | 1.44 | -0.26 | -18.57% | 32 | 27 | 36.72% |
| SNOW240628C00135000 | 2024-06-14 11:13AM EDT | 135.00 | 1.17 | 1.15 | 1.28 | -0.03 | -2.50% | 46 | 730 | 37.50% |
| SNOW240628C00136000 | 2024-06-13 3:59PM EDT | 136.00 | 1.00 | 0.99 | 1.09 | 0.00 | - | 33 | 31 | 37.60% |
| SNOW240628C00137000 | 2024-06-14 9:40AM EDT | 137.00 | 0.90 | 0.84 | 1.03 | -0.04 | -4.26% | 3 | 50 | 39.26% |
| SNOW240628C00138000 | 2024-06-14 10:56AM EDT | 138.00 | 0.75 | 0.74 | 0.83 | -0.10 | -11.76% | 18 | 67 | 38.60% |
| SNOW240628C00139000 | 2024-06-14 10:13AM EDT | 139.00 | 0.53 | 0.48 | 0.72 | -0.31 | -36.90% | 2 | 117 | 39.01% |
| SNOW240628C00140000 | 2024-06-14 10:48AM EDT | 140.00 | 0.51 | 0.56 | 0.60 | -0.09 | -15.00% | 25 | 1,061 | 38.97% |
| SNOW240628C00141000 | 2024-06-14 10:38AM EDT | 141.00 | 0.39 | 0.48 | 0.54 | -0.17 | -30.36% | 3 | 52 | 39.84% |
| SNOW240628C00142000 | 2024-06-14 9:47AM EDT | 142.00 | 0.42 | 0.42 | 0.46 | -0.28 | -40.00% | 6 | 22 | 40.04% |
| SNOW240628C00143000 | 2024-06-14 10:23AM EDT | 143.00 | 0.33 | 0.37 | 0.43 | -0.07 | -17.50% | 3 | 51 | 41.21% |
| SNOW240628C00144000 | 2024-06-13 3:54PM EDT | 144.00 | 0.40 | 0.31 | 0.36 | 0.00 | - | 7 | 13 | 41.26% |
| SNOW240628C00145000 | 2024-06-14 10:39AM EDT | 145.00 | 0.26 | 0.28 | 0.32 | -0.07 | -21.21% | 8 | 820 | 41.90% |
| SNOW240628C00150000 | 2024-06-14 10:13AM EDT | 150.00 | 0.15 | 0.15 | 0.20 | -0.07 | -31.82% | 6 | 1,663 | 45.70% |
| SNOW240628C00152500 | 2024-06-12 3:23PM EDT | 152.50 | 0.26 | 0.07 | 0.39 | 0.00 | - | - | 8 | 50.64% |
| SNOW240628C00155000 | 2024-06-14 10:36AM EDT | 155.00 | 0.08 | 0.08 | 0.15 | -0.04 | -33.33% | 5 | 415 | 50.39% |
| SNOW240628C00160000 | 2024-06-14 11:12AM EDT | 160.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 3 | 1,500 | 51.76% |
| SNOW240628C00165000 | 2024-06-12 3:58PM EDT | 165.00 | 0.07 | 0.04 | 0.10 | -0.05 | -29.41% | 2 | 399 | 56.64% |
| SNOW240628C00170000 | 2024-06-14 10:25AM EDT | 170.00 | 0.10 | 0.05 | 0.07 | +0.03 | +42.86% | 4 | 1,006 | 60.94% |
| SNOW240628C00175000 | 2024-06-14 10:11AM EDT | 175.00 | 0.05 | 0.01 | 0.25 | +0.01 | +25.00% | 2 | 170 | 73.34% |
| SNOW240628C00180000 | 2024-06-12 12:55PM EDT | 180.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 15 | 180 | 65.63% |
| SNOW240628C00185000 | 2024-06-12 9:51AM EDT | 185.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | 1 | 120 | 78.13% |
| SNOW240628C00190000 | 2024-06-11 1:27PM EDT | 190.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 61 | 79.69% |
| SNOW240628C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 1 | 53 | 95.51% |
| SNOW240628C00200000 | 2024-06-07 2:37PM EDT | 200.00 | 0.10 | 0.01 | 0.15 | +0.08 | +400.00% | 22 | 343 | 92.58% |
| SNOW240628C00205000 | 2024-05-28 10:54AM EDT | 205.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 19 | 103.91% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 142 | 106.64% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 3 | 25 | 112.50% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 0.28 | 0.00 | - | 2 | 136 | 116.60% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 5 | 6 | 120.70% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 124.61% |
| SNOW240628C00235000 | 2024-06-13 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 12 | 12 | 128.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00090000 | 2024-06-13 3:47PM EDT | 90.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 1 | 1 | 85.06% |
| SNOW240628P00100000 | 2024-06-13 11:31AM EDT | 100.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 69 | 56.45% |
| SNOW240628P00105000 | 2024-06-12 12:55PM EDT | 105.00 | 0.17 | 0.03 | 0.35 | 0.00 | - | 2 | 45 | 53.71% |
| SNOW240628P00110000 | 2024-06-13 2:53PM EDT | 110.00 | 0.18 | 0.10 | 0.26 | 0.00 | - | 3 | 84 | 45.56% |
| SNOW240628P00115000 | 2024-06-14 11:12AM EDT | 115.00 | 0.42 | 0.39 | 0.46 | -0.10 | -19.23% | 3 | 386 | 39.45% |
| SNOW240628P00120000 | 2024-06-14 11:11AM EDT | 120.00 | 1.18 | 1.09 | 1.18 | -0.16 | -11.94% | 21 | 533 | 37.84% |
| SNOW240628P00121000 | 2024-06-14 10:29AM EDT | 121.00 | 1.82 | 1.15 | 1.42 | +0.30 | +19.74% | 2 | 193 | 37.77% |
| SNOW240628P00122000 | 2024-06-14 11:12AM EDT | 122.00 | 1.72 | 1.65 | 1.71 | 0.00 | - | 6 | 18 | 37.87% |
| SNOW240628P00123000 | 2024-06-14 10:19AM EDT | 123.00 | 2.52 | 1.67 | 2.17 | +0.62 | +32.63% | 5 | 23 | 39.43% |
| SNOW240628P00124000 | 2024-06-13 3:02PM EDT | 124.00 | 3.09 | 2.29 | 2.40 | +0.57 | +22.62% | 1 | 16 | 38.03% |
| SNOW240628P00125000 | 2024-06-14 11:03AM EDT | 125.00 | 3.05 | 2.69 | 2.78 | +0.05 | +1.67% | 76 | 621 | 37.84% |
| SNOW240628P00126000 | 2024-06-14 11:14AM EDT | 126.00 | 3.25 | 3.15 | 3.30 | -0.25 | -7.14% | 30 | 93 | 38.67% |
| SNOW240628P00127000 | 2024-06-14 11:12AM EDT | 127.00 | 3.83 | 3.60 | 3.80 | -0.19 | -4.73% | 8 | 52 | 38.87% |
| SNOW240628P00128000 | 2024-06-14 10:03AM EDT | 128.00 | 4.90 | 4.20 | 4.35 | +0.20 | +4.26% | 4 | 100 | 39.16% |
| SNOW240628P00129000 | 2024-06-14 11:14AM EDT | 129.00 | 4.85 | 4.70 | 4.90 | -0.34 | -6.55% | 6 | 20 | 39.08% |
| SNOW240628P00130000 | 2024-06-14 11:15AM EDT | 130.00 | 5.50 | 5.35 | 5.55 | -0.50 | -8.33% | 43 | 467 | 39.60% |
| SNOW240628P00131000 | 2024-06-14 10:50AM EDT | 131.00 | 6.85 | 5.75 | 6.25 | +1.07 | +18.51% | 12 | 36 | 40.28% |
| SNOW240628P00132000 | 2024-06-14 11:04AM EDT | 132.00 | 7.30 | 6.40 | 7.00 | +0.74 | +11.28% | 3 | 5 | 41.16% |
| SNOW240628P00133000 | 2024-06-13 12:11PM EDT | 133.00 | 7.71 | 7.50 | 7.80 | 0.00 | - | 9 | 17 | 42.29% |
| SNOW240628P00134000 | 2024-06-13 12:13PM EDT | 134.00 | 8.75 | 8.25 | 8.50 | 0.00 | - | 1 | 4 | 42.04% |
| SNOW240628P00135000 | 2024-06-14 9:50AM EDT | 135.00 | 9.36 | 8.30 | 9.40 | -0.34 | -3.51% | 11 | 373 | 43.80% |
| SNOW240628P00136000 | 2024-06-11 12:17PM EDT | 136.00 | 9.73 | 9.85 | 10.25 | 0.00 | - | - | 2 | 44.78% |
| SNOW240628P00137000 | 2024-06-13 3:53PM EDT | 137.00 | 11.16 | 10.80 | 12.00 | 0.00 | - | 4 | 5 | 56.37% |
| SNOW240628P00138000 | 2024-06-12 9:52AM EDT | 138.00 | 12.77 | 10.75 | 12.70 | +3.60 | +39.26% | 2 | 4 | 55.59% |
| SNOW240628P00139000 | 2024-06-13 10:50AM EDT | 139.00 | 11.79 | 12.50 | 12.90 | 0.00 | - | 2 | 3 | 47.88% |
| SNOW240628P00140000 | 2024-06-14 9:52AM EDT | 140.00 | 13.90 | 13.55 | 13.80 | +1.07 | +8.34% | 20 | 501 | 48.78% |
| SNOW240628P00141000 | 2024-06-13 2:26PM EDT | 141.00 | 13.96 | 13.85 | 15.75 | 0.00 | - | 1 | 1 | 51.07% |
| SNOW240628P00142000 | 2024-06-13 10:44AM EDT | 142.00 | 14.46 | 15.05 | 16.85 | 0.00 | - | 1 | 3 | 55.54% |
| SNOW240628P00143000 | 2024-06-13 3:45PM EDT | 143.00 | 16.92 | 16.05 | 17.90 | 0.00 | - | 1 | 5 | 58.15% |
| SNOW240628P00144000 | 2024-06-11 10:23AM EDT | 144.00 | 16.43 | 16.65 | 18.75 | 0.00 | - | - | 2 | 56.03% |
| SNOW240628P00145000 | 2024-06-14 9:39AM EDT | 145.00 | 19.00 | 18.35 | 19.15 | +0.38 | +2.04% | 2 | 339 | 58.94% |
| SNOW240628P00150000 | 2024-06-14 10:44AM EDT | 150.00 | 24.80 | 22.90 | 23.70 | +6.57 | +36.04% | 17 | 56 | 60.06% |
| SNOW240628P00155000 | 2024-06-10 11:35AM EDT | 155.00 | 26.59 | 27.30 | 29.65 | 0.00 | - | 1 | 2 | 72.56% |
| SNOW240628P00160000 | 2024-06-07 11:00AM EDT | 160.00 | 27.65 | 32.10 | 34.70 | 0.00 | - | 1 | 0 | 79.10% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 36.90 | 39.65 | 0.00 | - | 6 | 0 | 83.59% |
| SNOW240628P00170000 | 2024-06-05 2:42PM EDT | 170.00 | 36.10 | 42.65 | 44.70 | 0.00 | - | 2 | 0 | 100.93% |
| SNOW240628P00175000 | 2024-06-07 3:41PM EDT | 175.00 | 43.30 | 47.55 | 49.65 | 0.00 | - | 20 | 0 | 106.35% |
| SNOW240628P00180000 | 2024-06-05 2:42PM EDT | 180.00 | 46.10 | 52.30 | 54.70 | 0.00 | - | 1 | 2 | 110.60% |
| SNOW240628P00185000 | 2024-05-22 11:17AM EDT | 185.00 | 25.35 | 57.10 | 59.65 | 0.00 | - | - | 0 | 113.48% |
| SNOW240628P00190000 | 2024-06-05 10:34AM EDT | 190.00 | 61.02 | 62.65 | 64.80 | 0.00 | - | 10 | 0 | 129.39% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 67.50 | 69.65 | 0.00 | - | 1 | 0 | 131.45% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 72.25 | 74.90 | 0.00 | - | 30 | 0 | 137.26% |
© 2024 Yahoo. All rights reserved.