Singapore markets open in 6 hours 7 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.72 +0.42 (+0.01%) Dow
39,170.39 +58.23 (+0.15%) Nasdaq
17,762.73 +45.08 (+0.25%) Bitcoin USD
60,940.89 -1,058.13 (-1.71%) CMC Crypto 200
1,267.62 -16.16 (-1.26%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:53PM 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 | 47.95 | 51.65 | 0.00 | - | 1 | 1 | 371.68% |
| SNOW240628C00095000 | 2024-06-24 1:27PM EDT | 95.00 | 30.00 | 33.00 | 36.35 | 0.00 | - | 4 | 6 | 242.58% |
| SNOW240628C00100000 | 2024-06-21 3:57PM EDT | 100.00 | 27.94 | 28.00 | 32.00 | 0.00 | - | 3 | 3 | 247.07% |
| SNOW240628C00110000 | 2024-06-26 10:32AM EDT | 110.00 | 15.45 | 19.95 | 20.75 | -1.27 | -7.60% | 3 | 73 | 109.96% |
| SNOW240628C00115000 | 2024-06-26 2:03PM EDT | 115.00 | 14.70 | 14.85 | 15.95 | +3.45 | +30.67% | 5 | 38 | 100.10% |
| SNOW240628C00117000 | 2024-06-20 1:52PM EDT | 117.00 | 9.57 | 12.80 | 13.70 | 0.00 | - | - | 5 | 72.46% |
| SNOW240628C00119000 | 2024-06-25 3:41PM EDT | 119.00 | 10.00 | 10.90 | 11.70 | +2.00 | +25.00% | 1 | 58 | 63.18% |
| SNOW240628C00120000 | 2024-06-26 2:22PM EDT | 120.00 | 9.96 | 9.95 | 11.10 | +4.75 | +91.17% | 65 | 131 | 80.37% |
| SNOW240628C00121000 | 2024-06-26 11:18AM EDT | 121.00 | 5.45 | 8.95 | 9.75 | 0.00 | - | 4 | 7 | 57.32% |
| SNOW240628C00122000 | 2024-06-26 2:00PM EDT | 122.00 | 8.09 | 7.95 | 8.70 | +4.34 | +115.73% | 96 | 73 | 49.22% |
| SNOW240628C00123000 | 2024-06-26 1:37PM EDT | 123.00 | 7.27 | 7.05 | 8.55 | +4.26 | +141.53% | 223 | 225 | 50.29% |
| SNOW240628C00124000 | 2024-06-26 2:07PM EDT | 124.00 | 5.50 | 6.40 | 6.75 | +3.04 | +123.58% | 721 | 407 | 42.58% |
| SNOW240628C00125000 | 2024-06-26 2:34PM EDT | 125.00 | 5.65 | 4.80 | 5.75 | +3.69 | +188.27% | 3,102 | 1,454 | 37.60% |
| SNOW240628C00126000 | 2024-06-26 2:36PM EDT | 126.00 | 4.71 | 4.65 | 4.85 | +3.20 | +211.92% | 2,841 | 1,117 | 36.52% |
| SNOW240628C00127000 | 2024-06-26 2:36PM EDT | 127.00 | 3.88 | 3.80 | 3.95 | +2.73 | +237.39% | 2,049 | 968 | 34.18% |
| SNOW240628C00128000 | 2024-06-26 2:36PM EDT | 128.00 | 3.10 | 3.05 | 3.20 | +2.29 | +282.72% | 2,377 | 1,877 | 34.72% |
| SNOW240628C00129000 | 2024-06-26 2:38PM EDT | 129.00 | 2.39 | 2.32 | 2.35 | +1.72 | +281.97% | 1,831 | 1,177 | 30.96% |
| SNOW240628C00130000 | 2024-06-26 2:36PM EDT | 130.00 | 1.85 | 1.83 | 1.88 | +1.37 | +285.42% | 5,424 | 3,728 | 33.86% |
| SNOW240628C00131000 | 2024-06-26 2:37PM EDT | 131.00 | 1.37 | 1.36 | 1.43 | +1.03 | +294.29% | 1,753 | 1,226 | 34.86% |
| SNOW240628C00132000 | 2024-06-26 2:35PM EDT | 132.00 | 1.02 | 0.93 | 1.00 | +0.76 | +292.31% | 1,195 | 631 | 34.28% |
| SNOW240628C00133000 | 2024-06-26 2:36PM EDT | 133.00 | 0.71 | 0.68 | 0.72 | +0.54 | +317.65% | 759 | 817 | 35.01% |
| SNOW240628C00134000 | 2024-06-26 2:35PM EDT | 134.00 | 0.53 | 0.48 | 0.51 | +0.36 | +211.76% | 548 | 498 | 35.79% |
| SNOW240628C00135000 | 2024-06-26 2:36PM EDT | 135.00 | 0.36 | 0.33 | 0.36 | +0.24 | +200.00% | 1,795 | 3,601 | 36.67% |
| SNOW240628C00136000 | 2024-06-26 2:33PM EDT | 136.00 | 0.24 | 0.22 | 0.25 | +0.15 | +166.67% | 185 | 422 | 37.40% |
| SNOW240628C00137000 | 2024-06-26 2:36PM EDT | 137.00 | 0.17 | 0.16 | 0.17 | +0.09 | +150.00% | 208 | 888 | 38.09% |
| SNOW240628C00138000 | 2024-06-26 2:05PM EDT | 138.00 | 0.07 | 0.10 | 0.13 | +0.01 | +16.67% | 173 | 952 | 39.84% |
| SNOW240628C00139000 | 2024-06-26 2:36PM EDT | 139.00 | 0.09 | 0.07 | 0.09 | +0.02 | +33.33% | 171 | 324 | 40.63% |
| SNOW240628C00140000 | 2024-06-26 2:19PM EDT | 140.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 2,130 | 1,511 | 42.38% |
| SNOW240628C00141000 | 2024-06-26 1:23PM EDT | 141.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 26 | 136 | 44.53% |
| SNOW240628C00142000 | 2024-06-26 2:21PM EDT | 142.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 6 | 104 | 48.05% |
| SNOW240628C00143000 | 2024-06-26 2:07PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 102 | 48.05% |
| SNOW240628C00144000 | 2024-06-26 1:13PM EDT | 144.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 18 | 44 | 51.17% |
| SNOW240628C00145000 | 2024-06-26 2:25PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 452 | 1,104 | 50.78% |
| SNOW240628C00150000 | 2024-06-26 2:09PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 1,896 | 60.94% |
| SNOW240628C00152500 | 2024-06-26 2:08PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 90 | 59.38% |
| SNOW240628C00155000 | 2024-06-26 2:29PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 633 | 65.63% |
| SNOW240628C00160000 | 2024-06-25 12:13PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,237 | 76.56% |
| SNOW240628C00165000 | 2024-06-25 12:30PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 820 | 87.50% |
| SNOW240628C00170000 | 2024-06-24 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,037 | 107.81% |
| SNOW240628C00175000 | 2024-06-26 11:34AM EDT | 175.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 7 | 483 | 134.38% |
| SNOW240628C00180000 | 2024-06-26 10:54AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 199 | 115.63% |
| SNOW240628C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 118 | 137.50% |
| SNOW240628C00190000 | 2024-06-25 12:38PM EDT | 190.00 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 1 | 77 | 164.84% |
| SNOW240628C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 5 | 53 | 150.00% |
| SNOW240628C00200000 | 2024-06-20 1:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 366 | 150.00% |
| SNOW240628C00205000 | 2024-06-18 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 156.25% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.00 | 1.39 | 0.00 | - | 5 | 142 | 297.46% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 230.86% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 239.84% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 334.96% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 257.03% |
| SNOW240628C00235000 | 2024-06-13 3:24PM EDT | 235.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 355.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00085000 | 2024-06-14 11:39AM EDT | 85.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 3 | 304.69% |
| SNOW240628P00090000 | 2024-06-25 11:07AM EDT | 90.00 | 0.01 | 0.00 | 1.07 | -0.02 | -66.67% | 1 | 2 | 251.95% |
| SNOW240628P00095000 | 2024-06-25 3:49PM EDT | 95.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 57 | 67 | 195.31% |
| SNOW240628P00100000 | 2024-06-26 1:09PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 145 | 100.00% |
| SNOW240628P00105000 | 2024-06-26 2:32PM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 23 | 92 | 92.19% |
| SNOW240628P00110000 | 2024-06-26 12:31PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 29 | 346 | 77.34% |
| SNOW240628P00115000 | 2024-06-26 2:19PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 139 | 722 | 60.94% |
| SNOW240628P00116000 | 2024-06-26 1:16PM EDT | 116.00 | 0.01 | 0.01 | 0.33 | -0.09 | -90.00% | 28 | 75 | 77.93% |
| SNOW240628P00117000 | 2024-06-26 2:24PM EDT | 117.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 55 | 358 | 52.34% |
| SNOW240628P00118000 | 2024-06-26 2:15PM EDT | 118.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 201 | 440 | 50.00% |
| SNOW240628P00119000 | 2024-06-26 1:26PM EDT | 119.00 | 0.07 | 0.01 | 0.12 | -0.21 | -75.00% | 62 | 385 | 53.52% |
| SNOW240628P00120000 | 2024-06-26 2:38PM EDT | 120.00 | 0.03 | 0.03 | 0.04 | -0.42 | -91.30% | 1,092 | 2,522 | 45.70% |
| SNOW240628P00121000 | 2024-06-26 2:38PM EDT | 121.00 | 0.04 | 0.04 | 0.05 | -0.67 | -94.37% | 387 | 1,449 | 43.36% |
| SNOW240628P00122000 | 2024-06-26 2:24PM EDT | 122.00 | 0.06 | 0.05 | 0.07 | -0.85 | -93.41% | 509 | 659 | 41.80% |
| SNOW240628P00123000 | 2024-06-26 2:36PM EDT | 123.00 | 0.08 | 0.07 | 0.08 | -1.17 | -94.35% | 547 | 1,531 | 38.48% |
| SNOW240628P00124000 | 2024-06-26 2:31PM EDT | 124.00 | 0.12 | 0.10 | 0.13 | -1.53 | -92.73% | 772 | 1,299 | 37.89% |
| SNOW240628P00125000 | 2024-06-26 2:36PM EDT | 125.00 | 0.18 | 0.16 | 0.19 | -1.85 | -91.13% | 1,801 | 2,604 | 36.62% |
| SNOW240628P00126000 | 2024-06-26 2:36PM EDT | 126.00 | 0.28 | 0.26 | 0.28 | -2.33 | -89.27% | 1,037 | 720 | 35.35% |
| SNOW240628P00127000 | 2024-06-26 2:38PM EDT | 127.00 | 0.43 | 0.43 | 0.46 | -2.94 | -87.24% | 931 | 314 | 35.74% |
| SNOW240628P00128000 | 2024-06-26 2:36PM EDT | 128.00 | 0.65 | 0.63 | 0.69 | -3.35 | -83.75% | 1,599 | 337 | 35.50% |
| SNOW240628P00129000 | 2024-06-26 2:37PM EDT | 129.00 | 1.03 | 0.97 | 1.03 | -3.76 | -78.50% | 1,275 | 489 | 35.99% |
| SNOW240628P00130000 | 2024-06-26 2:38PM EDT | 130.00 | 1.42 | 1.38 | 1.45 | -4.38 | -75.39% | 1,025 | 533 | 36.23% |
| SNOW240628P00131000 | 2024-06-26 2:23PM EDT | 131.00 | 2.09 | 1.88 | 1.94 | -4.21 | -66.83% | 83 | 133 | 35.94% |
| SNOW240628P00132000 | 2024-06-26 2:26PM EDT | 132.00 | 2.79 | 2.54 | 2.60 | -4.70 | -62.75% | 151 | 67 | 37.40% |
| SNOW240628P00133000 | 2024-06-26 1:55PM EDT | 133.00 | 3.65 | 2.98 | 3.35 | -4.75 | -56.55% | 26 | 36 | 39.21% |
| SNOW240628P00134000 | 2024-06-26 1:17PM EDT | 134.00 | 4.00 | 4.00 | 4.15 | -4.35 | -52.10% | 25 | 38 | 40.77% |
| SNOW240628P00135000 | 2024-06-26 2:32PM EDT | 135.00 | 5.05 | 4.80 | 5.05 | -5.60 | -52.58% | 68 | 311 | 43.99% |
| SNOW240628P00136000 | 2024-06-26 12:36PM EDT | 136.00 | 6.80 | 5.70 | 6.25 | -4.26 | -38.52% | 3 | 7 | 55.62% |
| SNOW240628P00137000 | 2024-06-25 12:24PM EDT | 137.00 | 12.54 | 6.40 | 6.95 | +0.29 | +2.37% | 1 | 1 | 51.61% |
| SNOW240628P00138000 | 2024-06-26 1:00PM EDT | 138.00 | 8.20 | 7.30 | 8.20 | -5.17 | -38.67% | 9 | 7 | 65.23% |
| SNOW240628P00139000 | 2024-06-25 12:37PM EDT | 139.00 | 14.74 | 8.55 | 9.50 | +1.66 | +12.69% | 14 | 0 | 64.36% |
| SNOW240628P00140000 | 2024-06-25 12:11PM EDT | 140.00 | 15.84 | 9.50 | 10.10 | +0.64 | +4.21% | 38 | 1 | 59.77% |
| SNOW240628P00141000 | 2024-06-24 11:16AM EDT | 141.00 | 14.93 | 10.35 | 11.35 | 0.00 | - | 1 | 0 | 66.50% |
| SNOW240628P00142000 | 2024-06-13 10:44AM EDT | 142.00 | 14.46 | 11.30 | 12.40 | 0.00 | - | 1 | 0 | 70.90% |
| SNOW240628P00143000 | 2024-06-26 12:16PM EDT | 143.00 | 15.15 | 12.10 | 13.25 | -2.77 | -15.46% | 20 | 2 | 65.23% |
| SNOW240628P00144000 | 2024-06-26 10:51AM EDT | 144.00 | 18.23 | 13.00 | 14.25 | -0.64 | -3.39% | 11 | 10 | 65.43% |
| SNOW240628P00145000 | 2024-06-25 3:01PM EDT | 145.00 | 20.80 | 14.45 | 15.30 | -0.15 | -0.72% | 17 | 14 | 84.67% |
| SNOW240628P00150000 | 2024-06-21 10:06AM EDT | 150.00 | 24.32 | 19.50 | 20.30 | 0.00 | - | 1 | 7 | 105.76% |
| SNOW240628P00155000 | 2024-06-26 12:39PM EDT | 155.00 | 25.72 | 24.25 | 26.15 | -0.87 | -3.27% | 1 | 2 | 140.33% |
| SNOW240628P00160000 | 2024-06-07 11:00AM EDT | 160.00 | 27.65 | 28.15 | 32.00 | 0.00 | - | 1 | 0 | 152.05% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 33.00 | 37.00 | 0.00 | - | 6 | 0 | 164.26% |
| SNOW240628P00170000 | 2024-06-05 2:42PM EDT | 170.00 | 36.10 | 37.95 | 42.00 | 0.00 | - | 2 | 0 | 178.32% |
| SNOW240628P00175000 | 2024-06-07 3:41PM EDT | 175.00 | 43.30 | 43.60 | 47.00 | 0.00 | - | 20 | 0 | 214.26% |
| SNOW240628P00180000 | 2024-06-20 3:37PM EDT | 180.00 | 53.74 | 48.20 | 52.00 | 0.00 | - | 1 | 2 | 216.60% |
| SNOW240628P00185000 | 2024-06-20 3:37PM EDT | 185.00 | 58.76 | 53.00 | 57.00 | 0.00 | - | 2 | 0 | 223.05% |
| SNOW240628P00190000 | 2024-06-21 3:39PM EDT | 190.00 | 63.91 | 58.10 | 62.00 | 0.00 | - | 10 | 0 | 240.23% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 66.40 | 69.25 | 0.00 | - | 1 | 0 | 382.96% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 72.65 | 74.30 | 0.00 | - | 30 | 0 | 420.31% |
© 2024 Yahoo. All rights reserved.