Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.77 +0.47 (+0.01%) Dow
39,173.65 +61.49 (+0.16%) Nasdaq
17,761.87 +44.21 (+0.25%) Bitcoin USD
60,917.39 -1,251.28 (-2.01%) CMC Crypto 200
1,267.00 -16.79 (-1.31%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00065000 | 2024-06-25 3:39PM EDT | 65.00 | 60.10 | 65.60 | 67.15 | -3.80 | -5.95% | 1 | 3 | 87.84% |
| SNOW240920C00080000 | 2024-06-18 2:10PM EDT | 80.00 | 48.95 | 51.00 | 52.75 | 0.00 | - | 3 | 5 | 72.31% |
| SNOW240920C00085000 | 2024-06-05 2:51PM EDT | 85.00 | 51.10 | 46.25 | 47.75 | 0.00 | - | - | 0 | 66.48% |
| SNOW240920C00090000 | 2024-06-26 12:01PM EDT | 90.00 | 39.55 | 41.60 | 43.20 | +1.65 | +4.35% | 33 | 33 | 63.50% |
| SNOW240920C00095000 | 2024-06-07 2:23PM EDT | 95.00 | 38.40 | 37.05 | 38.55 | 0.00 | - | 1 | 1 | 59.84% |
| SNOW240920C00100000 | 2024-06-26 2:35PM EDT | 100.00 | 33.45 | 33.25 | 33.50 | +5.06 | +17.82% | 241 | 100 | 56.96% |
| SNOW240920C00105000 | 2024-06-26 9:49AM EDT | 105.00 | 23.77 | 28.75 | 29.35 | -1.98 | -7.69% | 18 | 42 | 53.97% |
| SNOW240920C00110000 | 2024-06-26 2:34PM EDT | 110.00 | 25.27 | 25.10 | 25.40 | +4.28 | +20.39% | 14 | 78 | 53.09% |
| SNOW240920C00115000 | 2024-06-26 1:06PM EDT | 115.00 | 21.50 | 20.90 | 21.80 | +3.90 | +22.16% | 4 | 78 | 50.49% |
| SNOW240920C00120000 | 2024-06-26 1:14PM EDT | 120.00 | 18.60 | 18.25 | 18.50 | +3.93 | +26.79% | 76 | 144 | 51.01% |
| SNOW240920C00125000 | 2024-06-26 2:30PM EDT | 125.00 | 15.25 | 15.35 | 15.50 | +3.12 | +25.72% | 260 | 645 | 50.23% |
| SNOW240920C00130000 | 2024-06-26 2:02PM EDT | 130.00 | 12.50 | 12.75 | 12.90 | +2.61 | +26.39% | 231 | 1,273 | 49.92% |
| SNOW240920C00135000 | 2024-06-26 2:39PM EDT | 135.00 | 10.56 | 10.45 | 10.60 | +2.52 | +31.98% | 151 | 771 | 49.28% |
| SNOW240920C00140000 | 2024-06-26 2:31PM EDT | 140.00 | 8.55 | 8.55 | 8.70 | +2.12 | +32.97% | 285 | 1,695 | 49.05% |
| SNOW240920C00145000 | 2024-06-26 2:26PM EDT | 145.00 | 6.87 | 6.90 | 7.05 | +1.81 | +35.77% | 217 | 1,165 | 48.71% |
| SNOW240920C00150000 | 2024-06-26 2:36PM EDT | 150.00 | 5.61 | 5.55 | 5.70 | +1.56 | +38.52% | 210 | 2,291 | 48.57% |
| SNOW240920C00155000 | 2024-06-26 2:39PM EDT | 155.00 | 4.50 | 4.45 | 4.55 | +1.25 | +39.43% | 103 | 824 | 48.32% |
| SNOW240920C00160000 | 2024-06-26 2:34PM EDT | 160.00 | 3.60 | 3.50 | 3.65 | +1.10 | +44.00% | 465 | 1,757 | 48.34% |
| SNOW240920C00165000 | 2024-06-26 2:33PM EDT | 165.00 | 2.81 | 2.82 | 2.89 | +0.84 | +42.64% | 20 | 772 | 48.22% |
| SNOW240920C00170000 | 2024-06-26 2:26PM EDT | 170.00 | 2.25 | 2.26 | 2.32 | +0.67 | +42.41% | 92 | 2,705 | 48.40% |
| SNOW240920C00175000 | 2024-06-26 2:36PM EDT | 175.00 | 1.84 | 1.78 | 1.87 | +0.58 | +46.03% | 41 | 1,046 | 48.67% |
| SNOW240920C00180000 | 2024-06-26 2:00PM EDT | 180.00 | 1.49 | 1.45 | 1.50 | +0.49 | +49.00% | 41 | 1,776 | 48.88% |
| SNOW240920C00185000 | 2024-06-26 1:34PM EDT | 185.00 | 1.18 | 1.17 | 1.24 | +0.30 | +34.09% | 132 | 935 | 49.46% |
| SNOW240920C00190000 | 2024-06-26 1:53PM EDT | 190.00 | 0.95 | 0.90 | 1.02 | +0.30 | +46.15% | 24 | 652 | 49.93% |
| SNOW240920C00195000 | 2024-06-26 1:13PM EDT | 195.00 | 0.82 | 0.63 | 0.82 | +0.30 | +57.69% | 32 | 462 | 50.12% |
| SNOW240920C00200000 | 2024-06-26 2:24PM EDT | 200.00 | 0.67 | 0.65 | 0.70 | +0.24 | +55.81% | 71 | 4,876 | 50.54% |
| SNOW240920C00210000 | 2024-06-26 2:21PM EDT | 210.00 | 0.50 | 0.40 | 0.50 | +0.19 | +61.29% | 12 | 680 | 51.17% |
| SNOW240920C00220000 | 2024-06-26 2:39PM EDT | 220.00 | 0.35 | 0.32 | 0.38 | +0.13 | +61.90% | 5 | 1,645 | 52.93% |
| SNOW240920C00230000 | 2024-06-26 11:38AM EDT | 230.00 | 0.20 | 0.20 | 0.35 | -0.01 | -4.76% | 10 | 528 | 54.54% |
| SNOW240920C00240000 | 2024-06-25 10:28AM EDT | 240.00 | 0.10 | 0.10 | 0.30 | -0.17 | -62.96% | 1 | 1,328 | 55.37% |
| SNOW240920C00250000 | 2024-06-26 12:39PM EDT | 250.00 | 0.14 | 0.10 | 0.42 | -0.01 | -6.67% | 26 | 1,009 | 60.55% |
| SNOW240920C00260000 | 2024-06-24 10:29AM EDT | 260.00 | 0.13 | 0.06 | 0.36 | -0.02 | -13.33% | 35 | 458 | 61.72% |
| SNOW240920C00270000 | 2024-06-26 1:52PM EDT | 270.00 | 0.13 | 0.07 | 0.19 | +0.06 | +85.71% | 1 | 444 | 60.84% |
| SNOW240920C00280000 | 2024-06-14 3:32PM EDT | 280.00 | 0.07 | 0.01 | 0.33 | 0.00 | - | 10 | 227 | 65.43% |
| SNOW240920C00290000 | 2024-06-17 11:44AM EDT | 290.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 2 | 113 | 67.68% |
| SNOW240920C00300000 | 2024-06-26 2:00PM EDT | 300.00 | 0.09 | 0.01 | 0.07 | +0.04 | +80.00% | 1 | 1,577 | 60.16% |
| SNOW240920C00310000 | 2024-06-20 9:51AM EDT | 310.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 5 | 135 | 71.88% |
| SNOW240920C00320000 | 2024-06-20 11:14AM EDT | 320.00 | 0.10 | 0.01 | 0.29 | 0.00 | - | 8 | 74 | 73.73% |
| SNOW240920C00330000 | 2024-06-12 12:15PM EDT | 330.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 5 | 208 | 76.17% |
| SNOW240920C00340000 | 2024-06-24 11:07AM EDT | 340.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | 25 | 1,405 | 74.90% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00070000 | 2024-06-24 12:38PM EDT | 70.00 | 0.18 | 0.10 | 0.30 | 0.00 | - | 1 | 8 | 61.62% |
| SNOW240920P00075000 | 2024-06-26 1:39PM EDT | 75.00 | 0.23 | 0.12 | 0.40 | -0.02 | -8.00% | 1 | 50 | 57.81% |
| SNOW240920P00080000 | 2024-06-17 10:34AM EDT | 80.00 | 0.56 | 0.10 | 0.56 | 0.00 | - | 3 | 20 | 54.00% |
| SNOW240920P00085000 | 2024-06-24 3:13PM EDT | 85.00 | 0.63 | 0.21 | 0.72 | 0.00 | - | 3 | 74 | 51.32% |
| SNOW240920P00090000 | 2024-06-26 2:23PM EDT | 90.00 | 0.69 | 0.52 | 0.81 | -0.29 | -29.59% | 31 | 93 | 51.17% |
| SNOW240920P00095000 | 2024-06-26 1:36PM EDT | 95.00 | 1.05 | 1.01 | 1.24 | -0.32 | -23.36% | 9 | 210 | 50.15% |
| SNOW240920P00100000 | 2024-06-26 2:25PM EDT | 100.00 | 1.55 | 1.28 | 1.69 | -0.85 | -35.42% | 18 | 1,731 | 47.93% |
| SNOW240920P00105000 | 2024-06-26 2:25PM EDT | 105.00 | 2.29 | 2.03 | 2.47 | -0.98 | -29.97% | 6 | 214 | 47.10% |
| SNOW240920P00110000 | 2024-06-26 2:27PM EDT | 110.00 | 3.40 | 3.30 | 3.40 | -1.15 | -25.27% | 60 | 3,792 | 45.74% |
| SNOW240920P00115000 | 2024-06-26 2:07PM EDT | 115.00 | 4.78 | 4.60 | 4.70 | -1.42 | -22.90% | 39 | 2,643 | 45.00% |
| SNOW240920P00120000 | 2024-06-26 2:29PM EDT | 120.00 | 6.42 | 6.30 | 6.40 | -1.83 | -22.18% | 121 | 1,193 | 44.64% |
| SNOW240920P00125000 | 2024-06-26 1:46PM EDT | 125.00 | 8.55 | 8.25 | 8.40 | -2.05 | -19.34% | 111 | 1,497 | 44.07% |
| SNOW240920P00130000 | 2024-06-26 1:52PM EDT | 130.00 | 10.85 | 10.65 | 10.80 | -2.70 | -19.93% | 322 | 1,631 | 43.68% |
| SNOW240920P00135000 | 2024-06-26 2:35PM EDT | 135.00 | 13.42 | 13.30 | 13.50 | -3.07 | -18.62% | 98 | 1,701 | 43.09% |
| SNOW240920P00140000 | 2024-06-26 1:58PM EDT | 140.00 | 16.60 | 16.40 | 16.65 | -3.35 | -16.79% | 16 | 1,524 | 42.94% |
| SNOW240920P00145000 | 2024-06-26 12:15PM EDT | 145.00 | 21.12 | 19.70 | 20.00 | -2.68 | -11.26% | 64 | 1,141 | 42.32% |
| SNOW240920P00150000 | 2024-06-26 1:43PM EDT | 150.00 | 23.83 | 23.10 | 23.60 | -3.57 | -13.03% | 22 | 1,510 | 41.48% |
| SNOW240920P00155000 | 2024-06-26 11:11AM EDT | 155.00 | 30.73 | 27.25 | 27.95 | +3.93 | +14.66% | 2 | 899 | 43.08% |
| SNOW240920P00160000 | 2024-06-26 12:45PM EDT | 160.00 | 32.15 | 31.35 | 32.25 | -4.15 | -11.43% | 3 | 1,705 | 43.63% |
| SNOW240920P00165000 | 2024-06-25 1:50PM EDT | 165.00 | 40.56 | 35.70 | 36.70 | +2.21 | +5.76% | 2 | 822 | 44.23% |
| SNOW240920P00170000 | 2024-06-26 10:19AM EDT | 170.00 | 44.92 | 40.15 | 40.55 | +0.05 | +0.11% | 30 | 1,705 | 39.12% |
| SNOW240920P00175000 | 2024-06-25 10:36AM EDT | 175.00 | 50.15 | 44.60 | 45.35 | +3.32 | +7.09% | 25 | 817 | 40.21% |
| SNOW240920P00180000 | 2024-06-26 10:45AM EDT | 180.00 | 54.80 | 48.95 | 50.20 | +2.31 | +4.40% | 2 | 751 | 41.33% |
| SNOW240920P00185000 | 2024-06-18 12:57PM EDT | 185.00 | 57.74 | 54.05 | 55.75 | 0.00 | - | 11 | 151 | 49.83% |
| SNOW240920P00190000 | 2024-06-11 9:49AM EDT | 190.00 | 62.08 | 58.70 | 60.70 | 0.00 | - | 1 | 1 | 52.08% |
| SNOW240920P00195000 | 2024-06-24 10:24AM EDT | 195.00 | 68.70 | 63.75 | 65.70 | 0.00 | - | 2 | 2 | 54.68% |
| SNOW240920P00200000 | 2024-06-06 10:08AM EDT | 200.00 | 65.50 | 68.75 | 70.70 | 0.00 | - | 5 | 0 | 57.18% |
| SNOW240920P00210000 | 2024-06-20 3:37PM EDT | 210.00 | 83.93 | 78.90 | 80.65 | 0.00 | - | 4 | 4 | 61.38% |
| SNOW240920P00220000 | 2024-06-20 3:37PM EDT | 220.00 | 93.95 | 88.85 | 90.75 | 0.00 | - | 4 | 0 | 52.44% |
| SNOW240920P00230000 | 2024-05-03 3:12PM EDT | 230.00 | 71.15 | 91.40 | 96.25 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240920P00240000 | 2024-04-09 2:34PM EDT | 240.00 | 86.05 | 83.30 | 85.60 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00250000 | 2024-03-11 9:38AM EDT | 250.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| SNOW240920P00260000 | 2024-03-04 11:15AM EDT | 260.00 | 82.02 | 104.80 | 109.05 | 0.00 | - | 60 | 0 | 0.00% |
| SNOW240920P00270000 | 2024-02-22 1:34PM EDT | 270.00 | 56.86 | 108.95 | 113.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00290000 | 2024-01-08 2:20PM EDT | 290.00 | 95.21 | 76.35 | 77.55 | 0.00 | - | - | 1 | 0.00% |
| SNOW240920P00300000 | 2024-02-29 11:48AM EDT | 300.00 | 115.00 | 136.20 | 139.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00310000 | 2024-02-16 12:06PM EDT | 310.00 | 84.75 | 150.20 | 155.10 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240920P00320000 | 2024-02-13 4:21PM EDT | 320.00 | 98.10 | 159.70 | 163.60 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00330000 | 2024-02-27 4:12PM EDT | 330.00 | 100.05 | 166.00 | 169.40 | 0.00 | - | - | 0 | 0.00% |
| SNOW240920P00340000 | 2024-03-11 3:56PM EDT | 340.00 | 178.10 | 185.00 | 188.60 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.