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
67,689.07 -346.03 (-0.51%) CMC Crypto 200
1,425.92 -2.65 (-0.19%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117C00065000 | 2024-05-23 12:13PM EDT | 65.00 | 96.50 | 70.00 | 78.80 | 0.00 | - | 1 | 188 | 77.94% |
| SNOW250117C00070000 | 2024-05-30 3:47PM EDT | 70.00 | 74.00 | 65.00 | 74.00 | 0.00 | - | 1 | 81 | 72.11% |
| SNOW250117C00075000 | 2024-05-09 12:32PM EDT | 75.00 | 86.00 | 61.00 | 69.75 | 0.00 | - | 1 | 36 | 71.17% |
| SNOW250117C00080000 | 2024-05-28 1:32PM EDT | 80.00 | 75.00 | 60.05 | 63.20 | 0.00 | - | 3 | 92 | 71.46% |
| SNOW250117C00085000 | 2024-04-25 12:39PM EDT | 85.00 | 72.85 | 74.45 | 76.30 | 0.00 | - | 4 | 36 | 137.92% |
| SNOW250117C00090000 | 2024-05-30 3:27PM EDT | 90.00 | 56.65 | 51.55 | 54.70 | 0.00 | - | 10 | 205 | 65.83% |
| SNOW250117C00095000 | 2024-04-22 11:21AM EDT | 95.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117C00100000 | 2024-05-31 3:27PM EDT | 100.00 | 43.50 | 43.95 | 44.65 | -4.50 | -9.38% | 9 | 271 | 58.46% |
| SNOW250117C00105000 | 2024-05-31 12:45PM EDT | 105.00 | 40.15 | 40.10 | 41.05 | -16.13 | -28.66% | 1 | 85 | 56.91% |
| SNOW250117C00110000 | 2024-05-31 1:37PM EDT | 110.00 | 36.40 | 36.60 | 37.90 | -16.00 | -30.53% | 2 | 90 | 56.20% |
| SNOW250117C00115000 | 2024-05-28 2:35PM EDT | 115.00 | 44.62 | 33.10 | 36.20 | 0.00 | - | 3 | 112 | 57.04% |
| SNOW250117C00120000 | 2024-05-31 2:49PM EDT | 120.00 | 29.60 | 30.20 | 31.50 | -4.50 | -13.20% | 9 | 267 | 54.13% |
| SNOW250117C00125000 | 2024-05-31 3:06PM EDT | 125.00 | 26.90 | 27.20 | 28.55 | -3.70 | -12.09% | 1 | 235 | 53.09% |
| SNOW250117C00130000 | 2024-05-31 3:56PM EDT | 130.00 | 24.83 | 24.35 | 25.35 | -4.67 | -15.83% | 52 | 207 | 51.54% |
| SNOW250117C00135000 | 2024-05-31 3:57PM EDT | 135.00 | 22.35 | 20.30 | 22.85 | -2.95 | -11.66% | 53 | 326 | 52.08% |
| SNOW250117C00140000 | 2024-05-31 3:41PM EDT | 140.00 | 19.85 | 19.55 | 21.95 | -3.20 | -13.88% | 158 | 518 | 51.95% |
| SNOW250117C00145000 | 2024-05-31 3:27PM EDT | 145.00 | 17.65 | 16.50 | 18.25 | -2.77 | -13.57% | 44 | 342 | 50.51% |
| SNOW250117C00150000 | 2024-05-31 3:36PM EDT | 150.00 | 15.85 | 16.00 | 16.80 | -2.85 | -15.24% | 76 | 824 | 50.22% |
| SNOW250117C00155000 | 2024-05-31 12:37PM EDT | 155.00 | 13.94 | 14.10 | 14.70 | -2.56 | -15.52% | 65 | 1,056 | 49.93% |
| SNOW250117C00160000 | 2024-05-31 3:35PM EDT | 160.00 | 12.80 | 12.40 | 13.40 | -2.20 | -14.67% | 117 | 1,603 | 50.24% |
| SNOW250117C00165000 | 2024-05-31 3:35PM EDT | 165.00 | 11.01 | 10.95 | 11.40 | -2.24 | -16.91% | 46 | 631 | 48.55% |
| SNOW250117C00170000 | 2024-05-31 2:49PM EDT | 170.00 | 9.50 | 9.60 | 10.65 | -2.05 | -17.75% | 126 | 2,425 | 49.59% |
| SNOW250117C00175000 | 2024-05-31 3:55PM EDT | 175.00 | 8.75 | 8.15 | 9.45 | -1.65 | -15.87% | 744 | 1,750 | 49.24% |
| SNOW250117C00180000 | 2024-05-31 3:39PM EDT | 180.00 | 7.60 | 7.55 | 8.00 | -1.70 | -18.28% | 105 | 1,328 | 47.93% |
| SNOW250117C00185000 | 2024-05-31 3:51PM EDT | 185.00 | 6.58 | 6.65 | 6.90 | -1.50 | -18.56% | 120 | 1,256 | 47.22% |
| SNOW250117C00190000 | 2024-05-31 2:14PM EDT | 190.00 | 5.70 | 5.80 | 6.55 | -1.80 | -24.00% | 13 | 938 | 48.38% |
| SNOW250117C00195000 | 2024-05-31 2:12PM EDT | 195.00 | 5.10 | 5.10 | 5.35 | -1.50 | -22.73% | 15 | 1,153 | 46.80% |
| SNOW250117C00200000 | 2024-05-31 3:19PM EDT | 200.00 | 4.50 | 4.45 | 4.85 | -1.20 | -21.05% | 210 | 2,625 | 47.10% |
| SNOW250117C00210000 | 2024-05-31 1:27PM EDT | 210.00 | 3.53 | 3.40 | 4.00 | -0.82 | -18.85% | 62 | 2,347 | 47.67% |
| SNOW250117C00220000 | 2024-05-31 3:52PM EDT | 220.00 | 2.68 | 2.61 | 2.99 | -0.75 | -21.87% | 67 | 1,062 | 46.88% |
| SNOW250117C00230000 | 2024-05-31 3:42PM EDT | 230.00 | 2.05 | 2.05 | 2.42 | -0.75 | -26.79% | 36 | 3,515 | 47.16% |
| SNOW250117C00240000 | 2024-05-31 2:19PM EDT | 240.00 | 1.75 | 1.56 | 1.90 | -0.34 | -16.27% | 14 | 2,499 | 47.06% |
| SNOW250117C00250000 | 2024-05-31 3:47PM EDT | 250.00 | 1.26 | 1.21 | 1.72 | -0.38 | -23.17% | 632 | 3,226 | 48.41% |
| SNOW250117C00260000 | 2024-05-31 3:32PM EDT | 260.00 | 1.01 | 0.96 | 1.08 | -0.28 | -21.71% | 67 | 1,099 | 46.22% |
| SNOW250117C00270000 | 2024-05-31 10:21AM EDT | 270.00 | 0.89 | 0.72 | 0.99 | -0.16 | -15.24% | 17 | 1,397 | 47.49% |
| SNOW250117C00280000 | 2024-05-31 10:52AM EDT | 280.00 | 0.67 | 0.51 | 0.84 | -0.21 | -23.86% | 104 | 1,329 | 48.00% |
| SNOW250117C00290000 | 2024-05-31 12:53PM EDT | 290.00 | 0.54 | 0.44 | 0.72 | -0.16 | -22.86% | 7 | 2,638 | 48.55% |
| SNOW250117C00300000 | 2024-05-31 1:36PM EDT | 300.00 | 0.45 | 0.43 | 0.62 | -0.10 | -18.18% | 60 | 1,833 | 49.07% |
| SNOW250117C00310000 | 2024-05-30 1:37PM EDT | 310.00 | 0.45 | 0.24 | 0.54 | 0.00 | - | 100 | 885 | 49.61% |
| SNOW250117C00320000 | 2024-05-31 1:14PM EDT | 320.00 | 0.18 | 0.18 | 0.46 | -0.20 | -52.63% | 1 | 252 | 49.95% |
| SNOW250117C00330000 | 2024-05-31 12:22PM EDT | 330.00 | 0.13 | 0.13 | 0.40 | -0.17 | -56.67% | 13 | 149 | 50.39% |
| SNOW250117C00340000 | 2024-05-31 2:54PM EDT | 340.00 | 0.21 | 0.20 | 0.38 | -0.02 | -8.70% | 5 | 1,009 | 51.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250117P00065000 | 2024-05-31 3:49PM EDT | 65.00 | 0.65 | 0.55 | 0.70 | +0.16 | +32.65% | 73 | 1,897 | 53.00% |
| SNOW250117P00070000 | 2024-05-31 1:04PM EDT | 70.00 | 0.89 | 0.80 | 0.98 | +0.18 | +25.35% | 13 | 227 | 51.83% |
| SNOW250117P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 1.17 | 1.13 | 1.27 | +0.26 | +28.57% | 4 | 740 | 50.37% |
| SNOW250117P00080000 | 2024-05-31 3:26PM EDT | 80.00 | 1.63 | 1.44 | 1.64 | +0.42 | +34.71% | 16 | 338 | 49.39% |
| SNOW250117P00085000 | 2024-05-31 3:53PM EDT | 85.00 | 2.18 | 1.85 | 2.50 | +0.48 | +28.24% | 12 | 186 | 50.34% |
| SNOW250117P00090000 | 2024-05-31 12:03PM EDT | 90.00 | 2.68 | 2.71 | 2.89 | +0.33 | +14.04% | 10 | 490 | 47.67% |
| SNOW250117P00095000 | 2024-05-31 11:59AM EDT | 95.00 | 3.43 | 3.15 | 4.05 | +1.63 | +90.56% | 9 | 341 | 48.30% |
| SNOW250117P00100000 | 2024-05-31 3:32PM EDT | 100.00 | 4.69 | 4.05 | 4.65 | +0.84 | +21.82% | 79 | 3,852 | 45.81% |
| SNOW250117P00105000 | 2024-05-31 1:50PM EDT | 105.00 | 5.87 | 5.60 | 5.80 | +1.42 | +31.91% | 99 | 1,205 | 45.03% |
| SNOW250117P00110000 | 2024-05-31 3:19PM EDT | 110.00 | 7.16 | 6.95 | 7.20 | +1.05 | +17.18% | 32 | 1,510 | 44.47% |
| SNOW250117P00115000 | 2024-05-31 3:42PM EDT | 115.00 | 8.84 | 8.00 | 9.15 | +1.79 | +25.39% | 36 | 1,665 | 44.93% |
| SNOW250117P00120000 | 2024-05-31 3:53PM EDT | 120.00 | 10.60 | 10.25 | 10.55 | +1.60 | +17.78% | 21 | 2,261 | 43.23% |
| SNOW250117P00125000 | 2024-05-31 1:11PM EDT | 125.00 | 12.78 | 12.25 | 12.50 | +1.90 | +17.46% | 16 | 3,809 | 42.52% |
| SNOW250117P00130000 | 2024-05-31 3:56PM EDT | 130.00 | 14.65 | 14.20 | 14.75 | +1.78 | +13.83% | 69 | 1,467 | 42.04% |
| SNOW250117P00135000 | 2024-05-31 3:40PM EDT | 135.00 | 17.00 | 12.60 | 17.15 | +2.28 | +15.49% | 71 | 1,079 | 41.41% |
| SNOW250117P00140000 | 2024-05-31 3:43PM EDT | 140.00 | 19.75 | 18.75 | 19.95 | +2.35 | +13.51% | 112 | 1,626 | 41.21% |
| SNOW250117P00145000 | 2024-05-31 2:44PM EDT | 145.00 | 23.18 | 21.55 | 22.65 | +2.98 | +14.75% | 26 | 1,353 | 40.31% |
| SNOW250117P00150000 | 2024-05-31 3:43PM EDT | 150.00 | 25.35 | 24.65 | 25.70 | +2.70 | +11.92% | 78 | 2,972 | 39.73% |
| SNOW250117P00155000 | 2024-05-31 12:26PM EDT | 155.00 | 29.00 | 28.05 | 28.80 | +4.05 | +16.23% | 1 | 1,321 | 38.82% |
| SNOW250117P00160000 | 2024-05-31 2:33PM EDT | 160.00 | 32.91 | 31.10 | 32.25 | +5.18 | +18.68% | 47 | 1,244 | 38.27% |
| SNOW250117P00165000 | 2024-05-31 3:05PM EDT | 165.00 | 36.25 | 31.00 | 35.95 | +9.05 | +33.27% | 7 | 817 | 37.91% |
| SNOW250117P00170000 | 2024-05-31 2:34PM EDT | 170.00 | 40.32 | 38.35 | 41.50 | +12.77 | +46.35% | 14 | 1,613 | 42.08% |
| SNOW250117P00175000 | 2024-05-31 3:43PM EDT | 175.00 | 43.90 | 42.25 | 43.70 | +4.70 | +11.99% | 54 | 888 | 36.83% |
| SNOW250117P00180000 | 2024-05-31 12:43PM EDT | 180.00 | 47.45 | 46.25 | 48.00 | +3.98 | +9.16% | 1 | 1,086 | 36.94% |
| SNOW250117P00185000 | 2024-05-31 3:31PM EDT | 185.00 | 52.06 | 50.40 | 56.00 | +5.01 | +10.65% | 5 | 715 | 48.04% |
| SNOW250117P00190000 | 2024-05-31 10:49AM EDT | 190.00 | 56.15 | 55.25 | 56.30 | +11.21 | +24.94% | 3 | 817 | 34.90% |
| SNOW250117P00195000 | 2024-05-23 3:48PM EDT | 195.00 | 45.80 | 59.10 | 60.80 | 0.00 | - | 27 | 1,079 | 34.51% |
| SNOW250117P00200000 | 2024-05-31 3:31PM EDT | 200.00 | 65.72 | 63.65 | 65.65 | +11.87 | +22.04% | 5 | 2,449 | 35.46% |
| SNOW250117P00210000 | 2024-05-31 1:16PM EDT | 210.00 | 76.10 | 70.00 | 78.15 | +11.10 | +17.08% | 33 | 887 | 48.90% |
| SNOW250117P00220000 | 2024-05-31 3:52PM EDT | 220.00 | 84.52 | 79.75 | 88.00 | +4.94 | +6.21% | 80 | 389 | 51.61% |
| SNOW250117P00230000 | 2024-05-31 1:54PM EDT | 230.00 | 95.00 | 89.60 | 98.00 | +9.26 | +10.80% | 11 | 46 | 54.62% |
| SNOW250117P00240000 | 2024-05-20 9:50AM EDT | 240.00 | 77.95 | 99.40 | 108.00 | 0.00 | - | 1 | 0 | 57.45% |
| SNOW250117P00250000 | 2024-05-28 10:00AM EDT | 250.00 | 114.21 | 109.25 | 118.00 | +18.96 | +19.91% | 3 | 3 | 60.11% |
| SNOW250117P00260000 | 2024-05-29 9:50AM EDT | 260.00 | 111.27 | 119.00 | 128.00 | 0.00 | - | 1 | 0 | 62.63% |
| SNOW250117P00270000 | 2024-04-24 10:51AM EDT | 270.00 | 116.20 | 112.35 | 115.55 | 0.00 | - | 8 | 0 | 0.00% |
| SNOW250117P00280000 | 2024-02-26 3:26PM EDT | 280.00 | 65.91 | 115.50 | 125.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00290000 | 2024-02-26 3:26PM EDT | 290.00 | 73.07 | 125.70 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00300000 | 2024-03-13 2:09PM EDT | 300.00 | 134.93 | 137.80 | 145.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00310000 | 2024-03-19 3:12PM EDT | 310.00 | 153.00 | 157.50 | 165.15 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00320000 | 2024-03-14 3:25PM EDT | 320.00 | 161.00 | 157.70 | 165.65 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW250117P00340000 | 2024-03-08 10:39AM EDT | 340.00 | 171.59 | 182.55 | 190.30 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.