Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,598.82 -667.60 (-0.98%) CMC Crypto 200
1,422.48 -6.09 (-0.43%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719C00095000 | 2024-03-28 12:47PM EDT | 95.00 | 71.40 | 64.05 | 65.95 | 0.00 | - | 1 | 1 | 255.32% |
| SNOW240719C00100000 | 2024-05-31 3:52PM EDT | 100.00 | 36.50 | 34.85 | 39.75 | -7.05 | -16.19% | 7 | 22 | 62.89% |
| SNOW240719C00105000 | 2024-04-24 12:27PM EDT | 105.00 | 50.09 | 51.40 | 52.80 | 0.00 | - | 1 | 2 | 199.93% |
| SNOW240719C00110000 | 2024-05-28 12:16PM EDT | 110.00 | 43.65 | 27.10 | 30.30 | 0.00 | - | 3 | 7 | 61.43% |
| SNOW240719C00115000 | 2024-05-31 1:00PM EDT | 115.00 | 22.00 | 22.70 | 24.00 | -21.85 | -49.83% | 1 | 7 | 54.98% |
| SNOW240719C00120000 | 2024-05-31 1:04PM EDT | 120.00 | 17.76 | 18.50 | 19.90 | -15.74 | -46.99% | 18 | 6 | 52.20% |
| SNOW240719C00125000 | 2024-05-31 2:19PM EDT | 125.00 | 14.50 | 15.00 | 15.90 | -6.50 | -30.95% | 22 | 59 | 48.57% |
| SNOW240719C00130000 | 2024-05-31 3:56PM EDT | 130.00 | 11.65 | 11.70 | 12.50 | -3.72 | -24.20% | 122 | 54 | 46.72% |
| SNOW240719C00135000 | 2024-05-31 3:48PM EDT | 135.00 | 8.50 | 8.75 | 9.55 | -3.42 | -28.69% | 142 | 96 | 45.19% |
| SNOW240719C00140000 | 2024-05-31 3:51PM EDT | 140.00 | 6.20 | 6.00 | 6.65 | -3.10 | -33.33% | 305 | 250 | 41.77% |
| SNOW240719C00145000 | 2024-05-31 3:47PM EDT | 145.00 | 4.47 | 4.60 | 4.80 | -2.48 | -35.68% | 447 | 305 | 41.37% |
| SNOW240719C00150000 | 2024-05-31 3:59PM EDT | 150.00 | 3.30 | 3.25 | 3.40 | -1.80 | -35.29% | 1,229 | 1,107 | 41.19% |
| SNOW240719C00155000 | 2024-05-31 3:57PM EDT | 155.00 | 2.24 | 2.14 | 2.50 | -1.36 | -37.78% | 282 | 1,096 | 42.04% |
| SNOW240719C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 1.52 | 1.50 | 1.62 | -1.03 | -40.39% | 432 | 1,148 | 41.15% |
| SNOW240719C00165000 | 2024-05-31 3:51PM EDT | 165.00 | 1.05 | 1.03 | 1.15 | -0.72 | -40.68% | 341 | 1,381 | 41.80% |
| SNOW240719C00170000 | 2024-05-31 3:43PM EDT | 170.00 | 0.73 | 0.71 | 0.82 | -0.47 | -39.17% | 207 | 2,836 | 42.48% |
| SNOW240719C00175000 | 2024-05-31 2:25PM EDT | 175.00 | 0.53 | 0.50 | 0.57 | -0.30 | -36.14% | 251 | 1,542 | 42.92% |
| SNOW240719C00180000 | 2024-05-31 3:54PM EDT | 180.00 | 0.37 | 0.32 | 0.41 | -0.23 | -38.33% | 596 | 1,833 | 43.65% |
| SNOW240719C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 0.29 | 0.25 | 0.34 | -0.12 | -29.27% | 58 | 1,211 | 45.46% |
| SNOW240719C00190000 | 2024-05-31 3:54PM EDT | 190.00 | 0.20 | 0.16 | 0.25 | -0.14 | -41.18% | 47 | 908 | 46.14% |
| SNOW240719C00195000 | 2024-05-31 2:33PM EDT | 195.00 | 0.17 | 0.13 | 0.20 | -0.10 | -37.04% | 6 | 482 | 47.41% |
| SNOW240719C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.14 | 0.13 | 0.22 | +0.02 | +16.67% | 148 | 2,888 | 50.88% |
| SNOW240719C00210000 | 2024-05-31 12:13PM EDT | 210.00 | 0.10 | 0.04 | 0.16 | -0.05 | -33.33% | 11 | 826 | 50.39% |
| SNOW240719C00220000 | 2024-05-31 3:43PM EDT | 220.00 | 0.08 | 0.03 | 0.25 | -0.01 | -11.11% | 430 | 2,103 | 57.42% |
| SNOW240719C00230000 | 2024-05-31 11:49AM EDT | 230.00 | 0.11 | 0.02 | 0.17 | +0.03 | +37.50% | 13 | 1,280 | 58.89% |
| SNOW240719C00240000 | 2024-05-31 1:21PM EDT | 240.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 541 | 60.35% |
| SNOW240719C00250000 | 2024-05-31 1:11PM EDT | 250.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 5 | 902 | 62.89% |
| SNOW240719C00260000 | 2024-05-31 12:17PM EDT | 260.00 | 0.04 | 0.01 | 0.22 | -0.02 | -33.33% | 5 | 295 | 72.07% |
| SNOW240719C00270000 | 2024-05-31 10:56AM EDT | 270.00 | 0.02 | 0.01 | 0.22 | -0.04 | -66.67% | 2 | 1,379 | 75.59% |
| SNOW240719C00280000 | 2024-05-31 10:53AM EDT | 280.00 | 0.09 | 0.00 | 0.11 | -0.33 | -78.57% | 5 | 456 | 72.85% |
| SNOW240719C00290000 | 2024-05-23 9:52AM EDT | 290.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 246 | 78.52% |
| SNOW240719C00300000 | 2024-05-29 12:53PM EDT | 300.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 247 | 84.38% |
| SNOW240719C00310000 | 2024-04-30 1:18PM EDT | 310.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 75 | 139 | 90.23% |
| SNOW240719C00320000 | 2024-05-23 9:30AM EDT | 320.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 51 | 83.59% |
| SNOW240719C00330000 | 2024-05-22 3:43PM EDT | 330.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 119 | 87.11% |
| SNOW240719C00340000 | 2024-05-30 3:26PM EDT | 340.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 781 | 83.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240719P00075000 | 2024-05-31 9:30AM EDT | 75.00 | 0.10 | 0.03 | 0.05 | +0.06 | +150.00% | 1 | 22 | 63.67% |
| SNOW240719P00080000 | 2024-05-30 3:48PM EDT | 80.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 1 | 5 | 66.89% |
| SNOW240719P00085000 | 2024-05-31 2:01PM EDT | 85.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 35 | 25 | 59.67% |
| SNOW240719P00090000 | 2024-05-31 3:53PM EDT | 90.00 | 0.13 | 0.00 | 0.47 | +0.08 | +160.00% | 61 | 19 | 58.30% |
| SNOW240719P00095000 | 2024-05-31 12:43PM EDT | 95.00 | 0.20 | 0.15 | 0.22 | +0.10 | +100.00% | 4 | 120 | 51.07% |
| SNOW240719P00100000 | 2024-05-31 3:49PM EDT | 100.00 | 0.33 | 0.27 | 0.34 | +0.13 | +65.00% | 789 | 605 | 48.39% |
| SNOW240719P00105000 | 2024-05-31 1:50PM EDT | 105.00 | 0.57 | 0.43 | 0.73 | +0.33 | +137.50% | 212 | 256 | 49.41% |
| SNOW240719P00110000 | 2024-05-31 3:42PM EDT | 110.00 | 0.88 | 0.74 | 1.01 | +0.41 | +87.23% | 71 | 455 | 46.07% |
| SNOW240719P00115000 | 2024-05-31 3:55PM EDT | 115.00 | 1.27 | 1.05 | 1.31 | +0.39 | +44.32% | 163 | 83 | 41.87% |
| SNOW240719P00120000 | 2024-05-31 3:59PM EDT | 120.00 | 2.05 | 1.96 | 2.57 | +0.62 | +43.36% | 652 | 489 | 44.21% |
| SNOW240719P00125000 | 2024-05-31 3:55PM EDT | 125.00 | 3.33 | 3.05 | 3.45 | +1.10 | +49.33% | 1,096 | 554 | 40.92% |
| SNOW240719P00130000 | 2024-05-31 3:57PM EDT | 130.00 | 4.81 | 4.55 | 4.80 | +1.21 | +33.61% | 526 | 2,035 | 38.53% |
| SNOW240719P00135000 | 2024-05-31 3:56PM EDT | 135.00 | 6.92 | 6.60 | 6.95 | +1.72 | +33.08% | 530 | 1,557 | 38.00% |
| SNOW240719P00140000 | 2024-05-31 3:57PM EDT | 140.00 | 9.42 | 7.45 | 9.55 | +1.98 | +26.61% | 1,917 | 2,189 | 37.12% |
| SNOW240719P00145000 | 2024-05-31 3:51PM EDT | 145.00 | 13.23 | 12.05 | 12.70 | +2.98 | +29.07% | 160 | 1,045 | 36.43% |
| SNOW240719P00150000 | 2024-05-31 3:30PM EDT | 150.00 | 16.85 | 15.65 | 17.20 | +3.95 | +30.62% | 194 | 1,268 | 41.09% |
| SNOW240719P00155000 | 2024-05-31 3:36PM EDT | 155.00 | 21.26 | 19.70 | 20.55 | +4.35 | +25.72% | 52 | 2,591 | 36.61% |
| SNOW240719P00160000 | 2024-05-31 3:20PM EDT | 160.00 | 25.52 | 22.40 | 25.10 | +4.44 | +21.06% | 112 | 1,151 | 38.25% |
| SNOW240719P00165000 | 2024-05-31 3:36PM EDT | 165.00 | 30.45 | 28.45 | 31.70 | +6.05 | +24.80% | 19 | 2,388 | 55.99% |
| SNOW240719P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 34.14 | 31.55 | 36.45 | +8.49 | +33.10% | 26 | 897 | 59.27% |
| SNOW240719P00175000 | 2024-05-31 2:45PM EDT | 175.00 | 40.61 | 36.45 | 41.35 | +14.06 | +52.96% | 45 | 263 | 63.26% |
| SNOW240719P00180000 | 2024-05-31 3:21PM EDT | 180.00 | 44.78 | 41.40 | 46.30 | +7.08 | +18.78% | 31 | 449 | 67.35% |
| SNOW240719P00185000 | 2024-05-31 3:29PM EDT | 185.00 | 49.65 | 46.40 | 51.30 | +5.52 | +12.51% | 278 | 165 | 71.62% |
| SNOW240719P00190000 | 2024-05-30 3:55PM EDT | 190.00 | 49.85 | 51.40 | 56.30 | 0.00 | - | 414 | 0 | 75.70% |
| SNOW240719P00195000 | 2024-05-31 2:46PM EDT | 195.00 | 59.40 | 56.40 | 61.30 | +4.55 | +8.30% | 22 | 15 | 79.59% |
| SNOW240719P00200000 | 2024-05-30 1:59PM EDT | 200.00 | 57.25 | 61.40 | 66.30 | 0.00 | - | 1 | 4 | 83.33% |
| SNOW240719P00210000 | 2024-05-28 12:36PM EDT | 210.00 | 58.16 | 71.40 | 76.30 | 0.00 | - | 2 | 0 | 90.38% |
| SNOW240719P00220000 | 2024-05-20 11:17AM EDT | 220.00 | 56.53 | 81.40 | 86.30 | 0.00 | - | 1 | 0 | 96.92% |
| SNOW240719P00230000 | 2024-05-30 3:51PM EDT | 230.00 | 89.62 | 91.40 | 96.30 | 0.00 | - | 1 | 1 | 52.34% |
| SNOW240719P00240000 | 2024-05-30 3:51PM EDT | 240.00 | 99.64 | 101.40 | 106.30 | 0.00 | - | 1 | 0 | 56.25% |
| SNOW240719P00250000 | 2024-03-07 4:58PM EDT | 250.00 | 82.10 | 94.50 | 97.70 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00260000 | 2024-02-29 12:20PM EDT | 260.00 | 75.66 | 95.85 | 100.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00270000 | 2024-02-29 4:26PM EDT | 270.00 | 82.15 | 106.20 | 109.65 | 0.00 | - | - | 0 | 0.00% |
| SNOW240719P00280000 | 2024-03-05 1:33PM EDT | 280.00 | 110.40 | 126.80 | 130.55 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00290000 | 2024-03-06 10:45AM EDT | 290.00 | 121.10 | 133.80 | 137.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00300000 | 2024-02-29 10:48AM EDT | 300.00 | 115.00 | 136.30 | 139.70 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240719P00310000 | 2024-02-26 1:01PM EDT | 310.00 | 82.20 | 148.80 | 152.45 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240719P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.62 | 164.60 | 167.90 | 0.00 | - | 6 | 0 | 0.00% |
| SNOW240719P00330000 | 2024-03-08 2:38PM EDT | 330.00 | 167.95 | 174.50 | 177.60 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240719P00340000 | 2024-05-31 3:58PM EDT | 340.00 | 204.18 | 201.40 | 206.30 | +42.89 | +26.59% | 1 | 0 | 85.55% |
© 2024 Yahoo. All rights reserved.