Singapore markets open in 6 hours 15 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.40 -1.90 (-0.03%) Dow
39,143.52 +31.36 (+0.08%) Nasdaq
17,756.56 +38.91 (+0.22%) 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 02:45PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115C00070000 | 2024-06-04 2:37PM EDT | 70.00 | 69.30 | 61.45 | 62.80 | 0.00 | - | 1 | 1 | 72.41% |
| SNOW241115C00080000 | 2024-06-05 10:38AM EDT | 80.00 | 52.61 | 52.15 | 53.50 | 0.00 | - | 1 | 2 | 65.52% |
| SNOW241115C00090000 | 2024-06-10 10:18AM EDT | 90.00 | 43.65 | 43.45 | 44.45 | 0.00 | - | 1 | 2 | 60.32% |
| SNOW241115C00095000 | 2024-06-11 2:47PM EDT | 95.00 | 38.95 | 39.30 | 39.70 | 0.00 | - | 1 | 11 | 57.00% |
| SNOW241115C00100000 | 2024-06-06 3:14PM EDT | 100.00 | 38.51 | 35.15 | 35.80 | 0.00 | - | 2 | 25 | 55.41% |
| SNOW241115C00105000 | 2024-06-24 11:12AM EDT | 105.00 | 28.47 | 31.35 | 31.95 | 0.00 | - | 1 | 28 | 54.01% |
| SNOW241115C00110000 | 2024-06-26 12:15PM EDT | 110.00 | 26.35 | 27.45 | 27.95 | +0.65 | +2.53% | 6 | 30 | 51.43% |
| SNOW241115C00115000 | 2024-06-26 12:15PM EDT | 115.00 | 23.15 | 24.35 | 24.65 | +1.15 | +5.23% | 3 | 29 | 51.03% |
| SNOW241115C00120000 | 2024-06-26 12:15PM EDT | 120.00 | 20.05 | 21.30 | 22.00 | +1.45 | +7.80% | 15 | 116 | 50.98% |
| SNOW241115C00125000 | 2024-06-26 1:07PM EDT | 125.00 | 18.65 | 18.45 | 18.70 | +3.21 | +20.79% | 4 | 157 | 49.78% |
| SNOW241115C00130000 | 2024-06-26 1:17PM EDT | 130.00 | 16.30 | 15.95 | 16.15 | +3.15 | +23.95% | 83 | 543 | 49.12% |
| SNOW241115C00135000 | 2024-06-26 2:13PM EDT | 135.00 | 13.65 | 13.70 | 13.90 | +2.45 | +21.87% | 77 | 223 | 48.65% |
| SNOW241115C00140000 | 2024-06-26 12:53PM EDT | 140.00 | 11.60 | 11.70 | 11.90 | +2.10 | +22.11% | 11 | 1,067 | 48.23% |
| SNOW241115C00145000 | 2024-06-26 12:45PM EDT | 145.00 | 10.08 | 10.00 | 10.15 | +1.35 | +15.46% | 26 | 1,969 | 47.91% |
| SNOW241115C00150000 | 2024-06-26 2:18PM EDT | 150.00 | 8.45 | 8.40 | 8.60 | +1.75 | +26.12% | 20 | 1,047 | 47.55% |
| SNOW241115C00155000 | 2024-06-26 11:26AM EDT | 155.00 | 6.00 | 7.15 | 7.25 | +0.05 | +0.84% | 12 | 679 | 47.23% |
| SNOW241115C00160000 | 2024-06-26 1:08PM EDT | 160.00 | 6.10 | 5.95 | 6.10 | +1.40 | +29.79% | 43 | 441 | 46.99% |
| SNOW241115C00165000 | 2024-06-26 1:49PM EDT | 165.00 | 5.00 | 5.00 | 5.15 | +1.00 | +25.00% | 31 | 374 | 46.91% |
| SNOW241115C00170000 | 2024-06-26 2:21PM EDT | 170.00 | 4.25 | 4.20 | 4.35 | +0.99 | +30.37% | 53 | 449 | 46.90% |
| SNOW241115C00175000 | 2024-06-26 12:51PM EDT | 175.00 | 3.45 | 3.50 | 3.65 | +0.74 | +27.31% | 29 | 1,003 | 46.81% |
| SNOW241115C00180000 | 2024-06-25 1:11PM EDT | 180.00 | 2.15 | 2.98 | 3.10 | -0.35 | -14.00% | 8 | 434 | 46.95% |
| SNOW241115C00185000 | 2024-06-26 12:21PM EDT | 185.00 | 2.30 | 2.50 | 2.59 | +0.37 | +19.17% | 4 | 324 | 46.87% |
| SNOW241115C00190000 | 2024-06-25 3:53PM EDT | 190.00 | 1.54 | 2.12 | 2.20 | -0.08 | -4.94% | 4 | 278 | 47.03% |
| SNOW241115C00195000 | 2024-06-26 11:54AM EDT | 195.00 | 1.60 | 1.79 | 1.90 | -0.65 | -28.89% | 13 | 649 | 47.39% |
| SNOW241115C00200000 | 2024-06-26 1:03PM EDT | 200.00 | 1.50 | 1.15 | 1.59 | +0.34 | +29.31% | 24 | 299 | 47.35% |
| SNOW241115C00210000 | 2024-06-20 2:16PM EDT | 210.00 | 1.00 | 1.11 | 1.18 | 0.00 | - | 4 | 191 | 47.91% |
| SNOW241115C00220000 | 2024-06-26 2:03PM EDT | 220.00 | 0.80 | 0.74 | 0.87 | +0.22 | +37.93% | 4 | 220 | 48.34% |
| SNOW241115C00230000 | 2024-06-24 12:21PM EDT | 230.00 | 0.50 | 0.30 | 0.78 | 0.00 | - | 10 | 237 | 50.42% |
| SNOW241115C00240000 | 2024-06-26 12:15PM EDT | 240.00 | 0.42 | 0.30 | 0.66 | +0.07 | +20.00% | 2 | 155 | 51.78% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW241115P00070000 | 2024-06-18 2:43PM EDT | 70.00 | 0.47 | 0.14 | 0.62 | 0.00 | - | 8 | 10 | 53.27% |
| SNOW241115P00075000 | 2024-06-25 11:09AM EDT | 75.00 | 0.64 | 0.32 | 0.78 | -0.01 | -1.54% | 2 | 35 | 51.44% |
| SNOW241115P00080000 | 2024-06-25 11:09AM EDT | 80.00 | 0.97 | 0.65 | 0.99 | -0.06 | -5.83% | 1 | 159 | 50.22% |
| SNOW241115P00085000 | 2024-06-26 9:37AM EDT | 85.00 | 1.45 | 1.12 | 1.18 | +0.08 | +5.84% | 20 | 31 | 48.98% |
| SNOW241115P00090000 | 2024-06-26 1:19PM EDT | 90.00 | 1.55 | 1.57 | 1.68 | -0.35 | -18.42% | 3 | 103 | 47.97% |
| SNOW241115P00095000 | 2024-06-26 11:53AM EDT | 95.00 | 2.49 | 2.17 | 2.48 | -0.31 | -11.07% | 5 | 1,064 | 47.97% |
| SNOW241115P00100000 | 2024-06-26 1:19PM EDT | 100.00 | 2.95 | 2.71 | 3.10 | -0.75 | -20.27% | 3 | 325 | 45.78% |
| SNOW241115P00105000 | 2024-06-26 1:17PM EDT | 105.00 | 3.95 | 4.00 | 4.05 | -1.15 | -22.55% | 8 | 534 | 44.56% |
| SNOW241115P00110000 | 2024-06-26 10:05AM EDT | 110.00 | 6.60 | 5.25 | 5.40 | +0.22 | +3.45% | 1 | 488 | 44.17% |
| SNOW241115P00115000 | 2024-06-26 12:30PM EDT | 115.00 | 7.17 | 6.80 | 6.95 | -1.28 | -15.15% | 16 | 386 | 43.51% |
| SNOW241115P00120000 | 2024-06-26 11:31AM EDT | 120.00 | 9.90 | 8.60 | 8.80 | -0.50 | -4.81% | 17 | 455 | 42.98% |
| SNOW241115P00125000 | 2024-06-26 1:58PM EDT | 125.00 | 10.75 | 10.75 | 10.90 | -2.25 | -17.31% | 49 | 1,806 | 42.33% |
| SNOW241115P00130000 | 2024-06-26 1:41PM EDT | 130.00 | 13.28 | 13.15 | 13.30 | -2.62 | -16.48% | 49 | 1,860 | 41.74% |
| SNOW241115P00135000 | 2024-06-26 2:13PM EDT | 135.00 | 16.10 | 15.85 | 16.00 | -2.07 | -11.39% | 54 | 462 | 41.21% |
| SNOW241115P00140000 | 2024-06-25 2:31PM EDT | 140.00 | 22.00 | 18.80 | 19.05 | +0.55 | +2.56% | 1 | 255 | 40.89% |
| SNOW241115P00145000 | 2024-06-26 2:21PM EDT | 145.00 | 22.30 | 22.05 | 22.30 | -2.23 | -9.09% | 1 | 637 | 40.39% |
| SNOW241115P00150000 | 2024-06-26 1:14PM EDT | 150.00 | 25.46 | 25.50 | 26.00 | -3.07 | -10.76% | 1 | 1,330 | 40.57% |
| SNOW241115P00155000 | 2024-06-26 1:23PM EDT | 155.00 | 29.40 | 29.05 | 29.65 | -3.60 | -10.91% | 2 | 76 | 39.84% |
| SNOW241115P00160000 | 2024-06-26 12:44PM EDT | 160.00 | 33.50 | 33.10 | 33.80 | -4.00 | -10.67% | 5 | 302 | 40.23% |
| SNOW241115P00165000 | 2024-06-21 10:02AM EDT | 165.00 | 41.42 | 37.15 | 37.85 | 0.00 | - | 1 | 210 | 39.58% |
| SNOW241115P00170000 | 2024-06-26 2:13PM EDT | 170.00 | 41.90 | 41.50 | 41.80 | -3.10 | -6.89% | 11 | 192 | 37.57% |
| SNOW241115P00175000 | 2024-06-26 11:28AM EDT | 175.00 | 49.40 | 45.70 | 46.35 | +0.13 | +0.26% | 2 | 31 | 37.76% |
| SNOW241115P00180000 | 2024-06-26 1:14PM EDT | 180.00 | 50.06 | 50.20 | 51.20 | -4.48 | -8.21% | 3 | 110 | 39.30% |
| SNOW241115P00185000 | 2024-06-26 10:11AM EDT | 185.00 | 61.00 | 54.45 | 56.15 | +12.92 | +26.87% | 16 | 17 | 41.28% |
| SNOW241115P00190000 | 2024-06-07 1:13PM EDT | 190.00 | 59.18 | 59.25 | 61.05 | 0.00 | - | 3 | 0 | 42.80% |
| SNOW241115P00195000 | 2024-06-03 9:34AM EDT | 195.00 | 58.19 | 64.15 | 66.00 | 0.00 | - | 20 | 0 | 44.54% |
| SNOW241115P00200000 | 2024-06-05 10:09AM EDT | 200.00 | 70.00 | 69.30 | 71.05 | 0.00 | - | 3 | 0 | 46.91% |
| SNOW241115P00210000 | 2024-05-10 3:27PM EDT | 210.00 | 56.85 | 77.75 | 80.15 | 0.00 | - | 2 | 0 | 42.33% |
| SNOW241115P00230000 | 2024-05-17 11:16AM EDT | 230.00 | 68.58 | 100.20 | 104.45 | 0.00 | - | 1 | 0 | 66.35% |
| SNOW241115P00240000 | 2024-06-06 9:35AM EDT | 240.00 | 105.60 | 109.30 | 111.05 | 0.00 | - | 2 | 0 | 51.71% |
© 2024 Yahoo. All rights reserved.