Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.99 +0.69 (+0.01%) Dow
39,170.02 +57.86 (+0.15%) Nasdaq
17,765.83 +48.18 (+0.27%) Bitcoin USD
60,993.91 -991.12 (-1.60%) CMC Crypto 200
1,267.82 -15.96 (-1.24%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816C00070000 | 2024-06-18 3:55PM EDT | 70.00 | 58.20 | 60.20 | 61.40 | 0.00 | - | - | 1 | 82.52% |
| SNOW240816C00075000 | 2024-05-24 10:36AM EDT | 75.00 | 80.60 | 52.65 | 54.45 | 0.00 | - | 2 | 2 | 0.00% |
| SNOW240816C00080000 | 2024-06-14 11:27AM EDT | 80.00 | 48.11 | 50.25 | 51.85 | 0.00 | - | 6 | 4 | 75.29% |
| SNOW240816C00085000 | 2024-06-07 2:45PM EDT | 85.00 | 47.00 | 45.20 | 46.55 | 0.00 | - | 1 | 2 | 62.11% |
| SNOW240816C00095000 | 2024-06-12 9:32AM EDT | 95.00 | 36.80 | 35.60 | 36.90 | 0.00 | - | - | 8 | 56.32% |
| SNOW240816C00100000 | 2024-06-26 2:03PM EDT | 100.00 | 31.00 | 30.95 | 32.55 | +4.65 | +17.65% | 3 | 41 | 56.13% |
| SNOW240816C00105000 | 2024-06-25 10:55AM EDT | 105.00 | 21.30 | 26.30 | 27.20 | -0.60 | -2.74% | 36 | 59 | 53.10% |
| SNOW240816C00110000 | 2024-06-25 10:06AM EDT | 110.00 | 17.15 | 22.35 | 22.65 | -1.25 | -6.79% | 1 | 183 | 48.85% |
| SNOW240816C00115000 | 2024-06-26 1:12PM EDT | 115.00 | 18.40 | 18.05 | 18.45 | +3.22 | +21.21% | 23 | 441 | 46.13% |
| SNOW240816C00120000 | 2024-06-26 1:35PM EDT | 120.00 | 14.20 | 14.45 | 14.70 | +3.50 | +32.71% | 76 | 205 | 44.56% |
| SNOW240816C00125000 | 2024-06-26 1:50PM EDT | 125.00 | 10.89 | 11.20 | 11.35 | +2.89 | +36.13% | 698 | 1,045 | 43.09% |
| SNOW240816C00130000 | 2024-06-26 2:34PM EDT | 130.00 | 8.50 | 8.45 | 8.55 | +2.72 | +47.06% | 1,103 | 2,002 | 42.21% |
| SNOW240816C00135000 | 2024-06-26 2:37PM EDT | 135.00 | 6.30 | 6.15 | 6.30 | +2.23 | +55.47% | 543 | 1,385 | 41.74% |
| SNOW240816C00140000 | 2024-06-26 2:34PM EDT | 140.00 | 4.45 | 4.45 | 4.55 | +1.57 | +54.51% | 389 | 2,362 | 41.53% |
| SNOW240816C00145000 | 2024-06-26 2:34PM EDT | 145.00 | 3.15 | 3.10 | 3.25 | +1.17 | +59.09% | 399 | 1,616 | 41.60% |
| SNOW240816C00150000 | 2024-06-26 2:36PM EDT | 150.00 | 2.25 | 2.19 | 2.25 | +0.85 | +60.71% | 1,349 | 6,076 | 41.48% |
| SNOW240816C00155000 | 2024-06-26 2:30PM EDT | 155.00 | 1.55 | 1.53 | 1.60 | +0.60 | +63.16% | 54 | 1,158 | 42.02% |
| SNOW240816C00160000 | 2024-06-26 2:31PM EDT | 160.00 | 1.06 | 1.06 | 1.14 | +0.36 | +51.43% | 120 | 6,810 | 42.63% |
| SNOW240816C00165000 | 2024-06-26 2:27PM EDT | 165.00 | 0.78 | 0.77 | 0.82 | +0.28 | +56.00% | 202 | 1,894 | 43.36% |
| SNOW240816C00170000 | 2024-06-26 1:28PM EDT | 170.00 | 0.58 | 0.56 | 0.62 | +0.22 | +61.11% | 504 | 7,970 | 44.51% |
| SNOW240816C00175000 | 2024-06-26 2:32PM EDT | 175.00 | 0.45 | 0.41 | 0.48 | +0.15 | +50.00% | 87 | 1,247 | 45.75% |
| SNOW240816C00180000 | 2024-06-26 2:18PM EDT | 180.00 | 0.33 | 0.31 | 0.42 | +0.11 | +50.00% | 64 | 12,425 | 47.95% |
| SNOW240816C00185000 | 2024-06-26 1:05PM EDT | 185.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 113 | 1,077 | 48.24% |
| SNOW240816C00190000 | 2024-06-25 2:36PM EDT | 190.00 | 0.25 | 0.18 | 0.25 | +0.08 | +47.06% | 1 | 1,176 | 49.71% |
| SNOW240816C00195000 | 2024-06-26 11:27AM EDT | 195.00 | 0.15 | 0.13 | 0.36 | +0.02 | +15.38% | 1 | 916 | 52.34% |
| SNOW240816C00200000 | 2024-06-26 2:32PM EDT | 200.00 | 0.15 | 0.13 | 0.21 | +0.03 | +27.27% | 69 | 3,450 | 52.15% |
| SNOW240816C00210000 | 2024-06-26 12:45PM EDT | 210.00 | 0.10 | 0.07 | 0.12 | -0.08 | -44.44% | 200 | 1,596 | 52.93% |
| SNOW240816C00220000 | 2024-06-25 1:42PM EDT | 220.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 17 | 671 | 56.45% |
| SNOW240816C00230000 | 2024-06-26 12:12PM EDT | 230.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 12 | 968 | 58.20% |
| SNOW240816C00240000 | 2024-06-21 9:53AM EDT | 240.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 12 | 623 | 68.95% |
| SNOW240816C00250000 | 2024-06-25 1:50PM EDT | 250.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 105 | 579 | 68.16% |
| SNOW240816C00260000 | 2024-06-24 10:29AM EDT | 260.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 1 | 402 | 75.88% |
| SNOW240816C00270000 | 2024-06-14 3:35PM EDT | 270.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 1 | 235 | 79.00% |
| SNOW240816C00280000 | 2024-05-29 2:00PM EDT | 280.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 6 | 126 | 75.98% |
| SNOW240816C00290000 | 2024-06-25 9:56AM EDT | 290.00 | 0.07 | 0.01 | 0.26 | +0.04 | +133.33% | 1 | 96 | 85.55% |
| SNOW240816C00300000 | 2024-06-25 2:03PM EDT | 300.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 2,244 | 2,576 | 79.69% |
| SNOW240816C00310000 | 2024-06-25 2:12PM EDT | 310.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 1 | 250 | 86.33% |
| SNOW240816C00320000 | 2024-06-17 2:24PM EDT | 320.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 88 | 85.74% |
| SNOW240816C00330000 | 2024-05-23 11:49AM EDT | 330.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 12 | 209 | 96.09% |
| SNOW240816C00340000 | 2024-06-21 3:30PM EDT | 340.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 720 | 90.63% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240816P00065000 | 2024-06-13 2:06PM EDT | 65.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 83.40% |
| SNOW240816P00070000 | 2024-06-13 2:03PM EDT | 70.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 3 | 70.31% |
| SNOW240816P00075000 | 2024-06-13 12:00PM EDT | 75.00 | 0.09 | 0.01 | 0.28 | 0.00 | - | 1 | 23 | 68.46% |
| SNOW240816P00080000 | 2024-06-26 2:35PM EDT | 80.00 | 0.08 | 0.07 | 0.09 | -0.03 | -25.00% | 9 | 25 | 56.45% |
| SNOW240816P00085000 | 2024-06-26 2:17PM EDT | 85.00 | 0.20 | 0.07 | 0.20 | -0.20 | -50.00% | 1 | 12 | 53.91% |
| SNOW240816P00090000 | 2024-06-26 2:17PM EDT | 90.00 | 0.18 | 0.07 | 0.28 | -0.16 | -47.06% | 1 | 289 | 53.52% |
| SNOW240816P00095000 | 2024-06-26 2:19PM EDT | 95.00 | 0.27 | 0.23 | 0.30 | -0.17 | -38.64% | 5 | 263 | 47.36% |
| SNOW240816P00100000 | 2024-06-26 2:16PM EDT | 100.00 | 0.46 | 0.37 | 0.46 | -0.22 | -32.35% | 7 | 429 | 44.53% |
| SNOW240816P00105000 | 2024-06-26 2:14PM EDT | 105.00 | 0.74 | 0.66 | 0.72 | -0.49 | -39.84% | 15 | 463 | 42.02% |
| SNOW240816P00110000 | 2024-06-26 2:14PM EDT | 110.00 | 1.27 | 1.15 | 1.20 | -0.74 | -36.82% | 91 | 649 | 40.45% |
| SNOW240816P00115000 | 2024-06-26 2:09PM EDT | 115.00 | 2.10 | 1.90 | 2.00 | -1.10 | -34.38% | 98 | 1,606 | 39.48% |
| SNOW240816P00120000 | 2024-06-26 1:51PM EDT | 120.00 | 3.24 | 3.10 | 3.25 | -1.71 | -34.55% | 134 | 1,464 | 39.04% |
| SNOW240816P00125000 | 2024-06-26 2:18PM EDT | 125.00 | 4.97 | 4.75 | 4.90 | -2.18 | -30.49% | 420 | 2,745 | 38.21% |
| SNOW240816P00130000 | 2024-06-26 1:32PM EDT | 130.00 | 7.27 | 6.90 | 7.10 | -2.50 | -25.59% | 335 | 2,310 | 37.61% |
| SNOW240816P00135000 | 2024-06-26 1:55PM EDT | 135.00 | 10.01 | 9.65 | 9.90 | -3.19 | -24.17% | 63 | 1,110 | 37.38% |
| SNOW240816P00140000 | 2024-06-26 1:55PM EDT | 140.00 | 13.36 | 12.90 | 13.25 | -3.79 | -22.10% | 42 | 1,287 | 37.42% |
| SNOW240816P00145000 | 2024-06-26 12:28PM EDT | 145.00 | 18.07 | 16.60 | 16.95 | -2.93 | -13.95% | 4 | 986 | 36.95% |
| SNOW240816P00150000 | 2024-06-26 2:19PM EDT | 150.00 | 21.30 | 20.70 | 21.05 | -4.21 | -16.50% | 76 | 2,286 | 36.67% |
| SNOW240816P00155000 | 2024-06-24 12:16PM EDT | 155.00 | 29.45 | 24.80 | 25.45 | 0.00 | - | 2 | 1,338 | 36.55% |
| SNOW240816P00160000 | 2024-06-26 12:33PM EDT | 160.00 | 31.05 | 29.40 | 30.30 | -3.94 | -11.26% | 2 | 1,379 | 39.50% |
| SNOW240816P00165000 | 2024-06-24 9:30AM EDT | 165.00 | 38.82 | 33.90 | 35.70 | 0.00 | - | 1 | 195 | 48.27% |
| SNOW240816P00170000 | 2024-06-26 1:09PM EDT | 170.00 | 39.80 | 39.10 | 40.70 | -1.85 | -4.44% | 15 | 94 | 52.54% |
| SNOW240816P00175000 | 2024-06-14 12:19PM EDT | 175.00 | 46.50 | 43.70 | 45.65 | 0.00 | - | 1 | 0 | 56.01% |
| SNOW240816P00180000 | 2024-06-05 10:46AM EDT | 180.00 | 50.25 | 48.95 | 50.75 | 0.00 | - | 101 | 0 | 61.01% |
| SNOW240816P00185000 | 2024-06-04 11:34AM EDT | 185.00 | 47.00 | 54.30 | 55.75 | 0.00 | - | 24 | 0 | 54.27% |
| SNOW240816P00190000 | 2024-06-25 3:03PM EDT | 190.00 | 66.10 | 58.95 | 60.75 | +1.40 | +2.16% | 342 | 302 | 53.81% |
| SNOW240816P00195000 | 2024-06-26 11:48AM EDT | 195.00 | 67.75 | 63.80 | 65.65 | -3.30 | -4.64% | 3 | 206 | 53.37% |
| SNOW240816P00200000 | 2024-06-20 9:49AM EDT | 200.00 | 73.62 | 68.65 | 70.65 | 0.00 | - | 1 | 0 | 53.52% |
| SNOW240816P00210000 | 2024-06-25 3:03PM EDT | 210.00 | 85.37 | 78.85 | 80.65 | -0.68 | -0.79% | 1,076 | 781 | 62.06% |
| SNOW240816P00220000 | 2024-06-25 3:03PM EDT | 220.00 | 94.80 | 88.80 | 90.65 | -0.61 | -0.64% | 450 | 354 | 66.11% |
| SNOW240816P00230000 | 2024-05-06 2:36PM EDT | 230.00 | 68.20 | 94.85 | 96.40 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00240000 | 2024-03-05 3:37PM EDT | 240.00 | 73.40 | 87.40 | 90.15 | 0.00 | - | 1 | 2 | 0.00% |
| SNOW240816P00250000 | 2024-02-29 10:40AM EDT | 250.00 | 66.35 | 86.00 | 89.85 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00260000 | 2024-02-28 2:36PM EDT | 260.00 | 43.80 | 96.80 | 100.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240816P00270000 | 2024-02-27 2:24PM EDT | 270.00 | 50.10 | 106.05 | 109.70 | 0.00 | - | 4 | 0 | 0.00% |
| SNOW240816P00280000 | 2024-03-06 3:33PM EDT | 280.00 | 112.80 | 124.35 | 127.85 | 0.00 | - | 24 | 0 | 0.00% |
| SNOW240816P00290000 | 2023-12-22 12:22PM EDT | 290.00 | 94.50 | 87.20 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240816P00320000 | 2024-03-07 4:31PM EDT | 320.00 | 151.58 | 164.35 | 167.85 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240816P00330000 | 2024-03-06 3:29PM EDT | 330.00 | 167.65 | 174.75 | 177.80 | 0.00 | - | 14 | 0 | 0.00% |
| SNOW240816P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.12 | 185.10 | 188.40 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.