Singapore markets open in 6 hours 16 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.97 -2.33 (-0.04%) Dow
39,145.25 +33.09 (+0.08%) Nasdaq
17,753.23 +35.58 (+0.20%) Bitcoin USD
60,911.94 -1,036.76 (-1.67%) CMC Crypto 200
1,267.99 -15.80 (-1.23%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705C00070000 | 2024-06-12 3:59PM EDT | 70.00 | 60.55 | 59.45 | 60.85 | 0.00 | - | - | 15 | 205.76% |
| SNOW240705C00080000 | 2024-06-20 9:33AM EDT | 80.00 | 46.00 | 49.45 | 50.90 | 0.00 | - | 5 | 3 | 170.12% |
| SNOW240705C00100000 | 2024-06-14 3:50PM EDT | 100.00 | 27.80 | 29.50 | 30.80 | 0.00 | - | 3 | 3 | 97.27% |
| SNOW240705C00110000 | 2024-06-24 10:16AM EDT | 110.00 | 16.99 | 19.70 | 20.60 | 0.00 | - | 1 | 1 | 58.20% |
| SNOW240705C00114000 | 2024-06-20 2:33PM EDT | 114.00 | 12.83 | 15.50 | 16.55 | 0.00 | - | - | 1 | 45.12% |
| SNOW240705C00115000 | 2024-06-26 11:46AM EDT | 115.00 | 12.35 | 14.90 | 15.55 | +0.55 | +4.66% | 7 | 35 | 42.68% |
| SNOW240705C00116000 | 2024-06-21 2:08PM EDT | 116.00 | 10.60 | 13.60 | 14.60 | 0.00 | - | 1 | 0 | 42.87% |
| SNOW240705C00117000 | 2024-06-21 9:52AM EDT | 117.00 | 9.30 | 12.60 | 14.05 | 0.00 | - | 2 | 2 | 54.74% |
| SNOW240705C00119000 | 2024-06-21 3:50PM EDT | 119.00 | 9.00 | 10.90 | 11.75 | 0.00 | - | 2 | 2 | 40.53% |
| SNOW240705C00120000 | 2024-06-26 1:21PM EDT | 120.00 | 10.40 | 10.15 | 11.15 | +3.98 | +61.99% | 29 | 44 | 47.46% |
| SNOW240705C00122000 | 2024-06-26 11:19AM EDT | 122.00 | 5.50 | 8.55 | 8.65 | -0.50 | -8.33% | 11 | 41 | 29.10% |
| SNOW240705C00123000 | 2024-06-26 1:37PM EDT | 123.00 | 7.77 | 7.60 | 8.30 | +3.76 | +93.77% | 122 | 86 | 40.23% |
| SNOW240705C00124000 | 2024-06-26 1:43PM EDT | 124.00 | 6.73 | 6.85 | 7.05 | +3.23 | +92.29% | 333 | 183 | 32.30% |
| SNOW240705C00125000 | 2024-06-26 2:15PM EDT | 125.00 | 5.85 | 6.05 | 6.25 | +2.80 | +91.80% | 764 | 856 | 32.30% |
| SNOW240705C00126000 | 2024-06-26 2:25PM EDT | 126.00 | 5.50 | 5.25 | 5.50 | +2.96 | +116.54% | 386 | 291 | 32.37% |
| SNOW240705C00127000 | 2024-06-26 2:14PM EDT | 127.00 | 4.40 | 4.60 | 4.80 | +2.33 | +112.56% | 1,130 | 343 | 32.47% |
| SNOW240705C00128000 | 2024-06-26 2:09PM EDT | 128.00 | 3.80 | 3.95 | 4.10 | +1.99 | +109.94% | 643 | 266 | 31.89% |
| SNOW240705C00129000 | 2024-06-26 2:27PM EDT | 129.00 | 3.50 | 3.40 | 3.55 | +1.96 | +127.27% | 678 | 222 | 32.48% |
| SNOW240705C00130000 | 2024-06-26 2:27PM EDT | 130.00 | 2.90 | 2.90 | 3.05 | +1.63 | +128.35% | 1,651 | 1,448 | 32.96% |
| SNOW240705C00131000 | 2024-06-26 2:17PM EDT | 131.00 | 2.45 | 2.47 | 2.53 | +1.42 | +137.86% | 327 | 278 | 32.57% |
| SNOW240705C00132000 | 2024-06-26 2:23PM EDT | 132.00 | 2.05 | 2.06 | 2.15 | +1.17 | +132.95% | 551 | 214 | 33.13% |
| SNOW240705C00133000 | 2024-06-26 2:28PM EDT | 133.00 | 1.76 | 1.67 | 1.93 | +1.06 | +151.43% | 233 | 164 | 35.03% |
| SNOW240705C00134000 | 2024-06-26 2:24PM EDT | 134.00 | 1.48 | 1.43 | 1.50 | +0.89 | +150.85% | 503 | 760 | 33.81% |
| SNOW240705C00135000 | 2024-06-26 2:25PM EDT | 135.00 | 1.22 | 1.17 | 1.24 | +0.73 | +148.98% | 1,661 | 1,043 | 34.11% |
| SNOW240705C00136000 | 2024-06-26 2:27PM EDT | 136.00 | 0.98 | 0.96 | 1.11 | +0.58 | +145.00% | 381 | 41 | 35.74% |
| SNOW240705C00137000 | 2024-06-26 2:18PM EDT | 137.00 | 0.78 | 0.78 | 0.85 | +0.35 | +81.40% | 116 | 25 | 34.96% |
| SNOW240705C00138000 | 2024-06-26 2:24PM EDT | 138.00 | 0.67 | 0.64 | 0.70 | +0.36 | +116.13% | 326 | 55 | 35.40% |
| SNOW240705C00139000 | 2024-06-26 2:27PM EDT | 139.00 | 0.54 | 0.53 | 0.57 | +0.27 | +100.00% | 72 | 34 | 35.69% |
| SNOW240705C00140000 | 2024-06-26 2:17PM EDT | 140.00 | 0.44 | 0.44 | 0.46 | +0.24 | +120.00% | 1,741 | 1,752 | 35.99% |
| SNOW240705C00141000 | 2024-06-26 1:23PM EDT | 141.00 | 0.18 | 0.36 | 0.40 | -0.01 | -5.26% | 25 | 29 | 37.01% |
| SNOW240705C00145000 | 2024-06-26 2:03PM EDT | 145.00 | 0.17 | 0.17 | 0.20 | -0.03 | -15.00% | 420 | 732 | 39.55% |
| SNOW240705C00150000 | 2024-06-26 2:15PM EDT | 150.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 112 | 1,344 | 43.56% |
| SNOW240705C00152500 | 2024-06-26 12:15PM EDT | 152.50 | 0.05 | 0.01 | 0.24 | -0.09 | -64.29% | 3 | 5 | 55.71% |
| SNOW240705C00155000 | 2024-06-26 12:07PM EDT | 155.00 | 0.05 | 0.02 | 0.10 | -0.01 | -16.67% | 1 | 505 | 51.76% |
| SNOW240705C00160000 | 2024-06-26 12:34PM EDT | 160.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 66 | 784 | 52.73% |
| SNOW240705C00165000 | 2024-06-26 1:12PM EDT | 165.00 | 0.02 | 0.02 | 0.09 | -0.04 | -66.67% | 4 | 243 | 61.72% |
| SNOW240705C00170000 | 2024-06-26 11:50AM EDT | 170.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 30 | 333 | 68.36% |
| SNOW240705C00175000 | 2024-06-25 9:51AM EDT | 175.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 89 | 66.41% |
| SNOW240705C00180000 | 2024-06-20 9:57AM EDT | 180.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 7 | 34 | 84.77% |
| SNOW240705C00185000 | 2024-06-24 9:59AM EDT | 185.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 90.23% |
| SNOW240705C00190000 | 2024-06-26 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 286 | 7 | 90.23% |
| SNOW240705C00195000 | 2024-06-26 1:57PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 4 | 78.13% |
| SNOW240705C00205000 | 2024-06-24 10:16AM EDT | 205.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 116.41% |
| SNOW240705C00210000 | 2024-06-25 11:29AM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 278 | 285 | 95.31% |
| SNOW240705C00215000 | 2024-06-25 2:20PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 15 | 93.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240705P00075000 | 2024-06-11 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 148.05% |
| SNOW240705P00085000 | 2024-06-21 2:11PM EDT | 85.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 110.16% |
| SNOW240705P00090000 | 2024-06-26 12:56PM EDT | 90.00 | 0.02 | 0.00 | 0.19 | -0.02 | -50.00% | 2 | 2 | 102.73% |
| SNOW240705P00100000 | 2024-06-17 9:37AM EDT | 100.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 35 | 335 | 65.63% |
| SNOW240705P00105000 | 2024-06-25 1:21PM EDT | 105.00 | 0.06 | 0.01 | 0.11 | -0.06 | -50.00% | 10 | 62 | 60.16% |
| SNOW240705P00110000 | 2024-06-26 12:01PM EDT | 110.00 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 39 | 92 | 48.63% |
| SNOW240705P00113000 | 2024-06-26 10:22AM EDT | 113.00 | 0.11 | 0.03 | 0.18 | -0.12 | -52.17% | 4 | 31 | 50.59% |
| SNOW240705P00114000 | 2024-06-26 1:01PM EDT | 114.00 | 0.04 | 0.06 | 0.09 | -0.22 | -84.62% | 5 | 26 | 42.38% |
| SNOW240705P00115000 | 2024-06-26 1:28PM EDT | 115.00 | 0.07 | 0.06 | 0.09 | -0.24 | -77.42% | 166 | 577 | 40.04% |
| SNOW240705P00116000 | 2024-06-26 1:19PM EDT | 116.00 | 0.07 | 0.04 | 0.10 | -0.39 | -84.78% | 10 | 93 | 38.38% |
| SNOW240705P00117000 | 2024-06-26 12:31PM EDT | 117.00 | 0.13 | 0.11 | 0.17 | -0.41 | -75.93% | 130 | 35 | 39.84% |
| SNOW240705P00118000 | 2024-06-26 2:01PM EDT | 118.00 | 0.13 | 0.06 | 0.16 | -0.62 | -82.67% | 32 | 233 | 36.91% |
| SNOW240705P00119000 | 2024-06-26 1:43PM EDT | 119.00 | 0.19 | 0.16 | 0.19 | -0.75 | -79.79% | 37 | 132 | 35.65% |
| SNOW240705P00120000 | 2024-06-26 2:22PM EDT | 120.00 | 0.24 | 0.22 | 0.24 | -0.91 | -79.13% | 514 | 657 | 34.86% |
| SNOW240705P00121000 | 2024-06-26 1:55PM EDT | 121.00 | 0.32 | 0.29 | 0.32 | -1.13 | -77.93% | 33 | 169 | 34.57% |
| SNOW240705P00122000 | 2024-06-26 1:57PM EDT | 122.00 | 0.40 | 0.38 | 0.42 | -1.36 | -77.27% | 223 | 136 | 34.23% |
| SNOW240705P00123000 | 2024-06-26 2:03PM EDT | 123.00 | 0.57 | 0.52 | 0.56 | -1.58 | -73.49% | 190 | 109 | 34.23% |
| SNOW240705P00124000 | 2024-06-26 2:21PM EDT | 124.00 | 0.73 | 0.66 | 0.72 | -1.93 | -72.56% | 532 | 157 | 33.96% |
| SNOW240705P00125000 | 2024-06-26 2:19PM EDT | 125.00 | 0.93 | 0.86 | 0.92 | -2.06 | -68.90% | 454 | 904 | 33.77% |
| SNOW240705P00126000 | 2024-06-26 2:15PM EDT | 126.00 | 1.25 | 1.11 | 1.32 | -2.45 | -66.22% | 306 | 211 | 35.82% |
| SNOW240705P00127000 | 2024-06-26 1:58PM EDT | 127.00 | 1.54 | 1.36 | 1.48 | -2.61 | -62.89% | 199 | 310 | 33.79% |
| SNOW240705P00128000 | 2024-06-26 2:24PM EDT | 128.00 | 1.81 | 1.73 | 1.85 | -2.59 | -58.86% | 699 | 117 | 34.01% |
| SNOW240705P00129000 | 2024-06-26 2:25PM EDT | 129.00 | 2.18 | 2.18 | 2.28 | -2.82 | -56.40% | 403 | 31 | 34.28% |
| SNOW240705P00130000 | 2024-06-26 2:26PM EDT | 130.00 | 2.71 | 2.67 | 2.75 | -3.64 | -57.32% | 546 | 413 | 34.38% |
| SNOW240705P00131000 | 2024-06-26 2:07PM EDT | 131.00 | 3.42 | 3.20 | 3.30 | -3.44 | -50.15% | 42 | 12 | 34.79% |
| SNOW240705P00132000 | 2024-06-26 1:29PM EDT | 132.00 | 3.85 | 3.75 | 3.95 | -4.05 | -51.27% | 37 | 4 | 35.74% |
| SNOW240705P00133000 | 2024-06-26 1:54PM EDT | 133.00 | 4.56 | 4.40 | 4.65 | -4.23 | -48.12% | 5 | 5 | 36.77% |
| SNOW240705P00134000 | 2024-06-26 2:01PM EDT | 134.00 | 5.30 | 5.10 | 5.30 | -4.14 | -43.86% | 18 | 7 | 36.62% |
| SNOW240705P00135000 | 2024-06-26 2:21PM EDT | 135.00 | 6.18 | 5.95 | 6.05 | -4.32 | -41.14% | 53 | 297 | 37.23% |
| SNOW240705P00136000 | 2024-06-24 9:45AM EDT | 136.00 | 10.75 | 6.65 | 6.85 | 0.00 | - | 2 | 5 | 38.06% |
| SNOW240705P00137000 | 2024-06-26 1:54PM EDT | 137.00 | 7.65 | 7.25 | 7.90 | -4.34 | -36.20% | 30 | 3 | 42.16% |
| SNOW240705P00138000 | 2024-06-18 1:55PM EDT | 138.00 | 9.50 | 8.15 | 8.60 | -1.90 | -16.67% | 1 | 1 | 40.82% |
| SNOW240705P00140000 | 2024-06-26 1:06PM EDT | 140.00 | 10.22 | 10.15 | 10.80 | -3.70 | -26.58% | 10 | 181 | 50.10% |
| SNOW240705P00145000 | 2024-06-26 1:41PM EDT | 145.00 | 15.08 | 14.60 | 15.75 | -4.45 | -22.79% | 7 | 0 | 51.37% |
| SNOW240705P00150000 | 2024-06-26 12:16PM EDT | 150.00 | 22.60 | 19.70 | 20.55 | -0.10 | -0.44% | 40 | 3 | 61.33% |
| SNOW240705P00155000 | 2024-06-26 1:06PM EDT | 155.00 | 25.08 | 24.30 | 25.75 | -3.92 | -13.52% | 1 | 6 | 68.46% |
| SNOW240705P00160000 | 2024-06-21 3:17PM EDT | 160.00 | 33.10 | 29.35 | 30.65 | 0.00 | - | 10 | 0 | 76.90% |
| SNOW240705P00165000 | 2024-06-05 10:39AM EDT | 165.00 | 35.20 | 34.40 | 35.70 | 0.00 | - | 6 | 0 | 87.70% |
| SNOW240705P00170000 | 2024-06-25 10:20AM EDT | 170.00 | 44.20 | 39.25 | 40.75 | +20.20 | +84.17% | 1 | 0 | 94.04% |
| SNOW240705P00175000 | 2024-05-31 9:34AM EDT | 175.00 | 34.00 | 44.25 | 45.65 | 0.00 | - | 6 | 0 | 99.71% |
| SNOW240705P00180000 | 2024-06-06 12:55PM EDT | 180.00 | 46.55 | 49.35 | 50.70 | 0.00 | - | - | 0 | 110.84% |
| SNOW240705P00185000 | 2024-06-14 1:00PM EDT | 185.00 | 56.56 | 54.25 | 55.70 | 0.00 | - | - | 0 | 115.63% |
| SNOW240705P00190000 | 2024-06-13 12:01PM EDT | 190.00 | 63.14 | 59.25 | 60.70 | 0.00 | - | 10 | 0 | 122.66% |
| SNOW240705P00200000 | 2024-06-05 2:38PM EDT | 200.00 | 66.00 | 69.25 | 70.75 | 0.00 | - | - | 0 | 137.11% |
© 2024 Yahoo. All rights reserved.