Singapore markets open in 4 hours 7 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
62,886.37 -245.88 (-0.39%) CMC Crypto 200
885.54 0.00 (0.00%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240419C00090000 | 2024-04-02 11:27AM EDT | 90.00 | 67.50 | 58.60 | 62.95 | 0.00 | - | - | 1 | 272.66% |
| SNOW240419C00095000 | 2024-03-26 1:59PM EDT | 95.00 | 65.16 | 53.60 | 57.95 | 0.00 | - | 3 | 4 | 247.66% |
| SNOW240419C00100000 | 2024-04-11 10:17AM EDT | 100.00 | 55.17 | 48.60 | 53.40 | 0.00 | - | 1 | 5 | 241.80% |
| SNOW240419C00110000 | 2024-04-01 11:17AM EDT | 110.00 | 50.67 | 38.35 | 42.95 | 0.00 | - | 2 | 5 | 168.55% |
| SNOW240419C00115000 | 2024-02-07 11:21AM EDT | 115.00 | 103.25 | 46.50 | 49.80 | 0.00 | - | - | 0 | 493.80% |
| SNOW240419C00120000 | 2024-04-16 11:11AM EDT | 120.00 | 31.14 | 28.55 | 33.05 | -0.86 | -2.69% | 2 | 19 | 138.28% |
| SNOW240419C00125000 | 2024-03-26 11:19AM EDT | 125.00 | 34.42 | 23.70 | 27.85 | 0.00 | - | 2 | 2 | 116.41% |
| SNOW240419C00130000 | 2024-04-16 3:31PM EDT | 130.00 | 20.54 | 18.65 | 23.00 | -2.65 | -11.43% | 4 | 26 | 98.73% |
| SNOW240419C00135000 | 2024-04-16 3:31PM EDT | 135.00 | 15.55 | 13.65 | 18.05 | -3.19 | -17.02% | 9 | 45 | 79.49% |
| SNOW240419C00140000 | 2024-04-16 10:12AM EDT | 140.00 | 9.76 | 8.65 | 12.20 | -2.49 | -20.33% | 3 | 158 | 92.58% |
| SNOW240419C00141000 | 2024-04-12 11:08AM EDT | 141.00 | 18.15 | 8.80 | 10.75 | 0.00 | - | 1 | 1 | 52.15% |
| SNOW240419C00144000 | 2024-04-16 12:02PM EDT | 144.00 | 6.75 | 6.75 | 9.65 | -5.65 | -45.56% | 8 | 4 | 70.68% |
| SNOW240419C00145000 | 2024-04-16 1:56PM EDT | 145.00 | 6.26 | 4.70 | 6.75 | -1.47 | -19.02% | 34 | 165 | 56.40% |
| SNOW240419C00146000 | 2024-04-15 10:46AM EDT | 146.00 | 8.35 | 3.05 | 7.90 | 0.00 | - | 1 | 19 | 88.67% |
| SNOW240419C00147000 | 2024-04-16 1:54PM EDT | 147.00 | 4.40 | 4.35 | 4.80 | -1.70 | -27.87% | 79 | 73 | 45.95% |
| SNOW240419C00148000 | 2024-04-16 3:59PM EDT | 148.00 | 3.80 | 3.70 | 5.45 | -1.65 | -30.28% | 109 | 17 | 52.95% |
| SNOW240419C00149000 | 2024-04-16 3:14PM EDT | 149.00 | 3.30 | 3.10 | 3.30 | -1.55 | -31.96% | 144 | 56 | 41.58% |
| SNOW240419C00150000 | 2024-04-16 3:56PM EDT | 150.00 | 2.80 | 2.58 | 2.71 | -1.40 | -33.33% | 814 | 812 | 40.77% |
| SNOW240419C00152500 | 2024-04-16 3:59PM EDT | 152.50 | 1.55 | 1.35 | 1.60 | -1.33 | -46.18% | 1,657 | 504 | 40.33% |
| SNOW240419C00155000 | 2024-04-16 3:59PM EDT | 155.00 | 0.88 | 0.85 | 0.92 | -0.94 | -51.65% | 1,930 | 3,213 | 41.21% |
| SNOW240419C00157500 | 2024-04-16 3:59PM EDT | 157.50 | 0.44 | 0.42 | 0.47 | -0.68 | -60.71% | 1,066 | 1,542 | 41.21% |
| SNOW240419C00160000 | 2024-04-16 3:58PM EDT | 160.00 | 0.23 | 0.23 | 0.25 | -0.45 | -66.18% | 1,362 | 4,959 | 42.48% |
| SNOW240419C00162500 | 2024-04-16 3:54PM EDT | 162.50 | 0.13 | 0.12 | 0.14 | -0.25 | -65.79% | 1,083 | 3,326 | 44.43% |
| SNOW240419C00165000 | 2024-04-16 3:59PM EDT | 165.00 | 0.08 | 0.07 | 0.08 | -0.17 | -68.00% | 906 | 5,829 | 46.48% |
| SNOW240419C00167500 | 2024-04-16 3:57PM EDT | 167.50 | 0.06 | 0.04 | 0.05 | -0.07 | -53.85% | 616 | 1,523 | 48.83% |
| SNOW240419C00170000 | 2024-04-16 3:58PM EDT | 170.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 829 | 3,168 | 51.95% |
| SNOW240419C00172500 | 2024-04-16 2:04PM EDT | 172.50 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 126 | 646 | 66.41% |
| SNOW240419C00175000 | 2024-04-16 3:47PM EDT | 175.00 | 0.15 | 0.01 | 0.06 | +0.12 | +400.00% | 196 | 2,564 | 62.11% |
| SNOW240419C00177500 | 2024-04-16 3:57PM EDT | 177.50 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 22 | 379 | 58.59% |
| SNOW240419C00180000 | 2024-04-16 2:27PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 2,787 | 59.38% |
| SNOW240419C00182500 | 2024-04-16 11:39AM EDT | 182.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 117 | 74.22% |
| SNOW240419C00185000 | 2024-04-16 2:28PM EDT | 185.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 3,149 | 76.56% |
| SNOW240419C00187500 | 2024-04-16 12:14PM EDT | 187.50 | 0.01 | 0.01 | 0.33 | -0.01 | -50.00% | 2 | 61 | 106.84% |
| SNOW240419C00190000 | 2024-04-16 11:36AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 2,569 | 75.00% |
| SNOW240419C00192500 | 2024-04-04 10:42AM EDT | 192.50 | 0.09 | 0.00 | 0.31 | 0.00 | - | 2 | 20 | 115.63% |
| SNOW240419C00195000 | 2024-04-16 3:24PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 2,006 | 81.25% |
| SNOW240419C00200000 | 2024-04-15 2:35PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 12,312 | 89.06% |
| SNOW240419C00205000 | 2024-04-12 1:44PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 179 | 96.88% |
| SNOW240419C00210000 | 2024-04-12 10:51AM EDT | 210.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 26 | 2,443 | 121.88% |
| SNOW240419C00220000 | 2024-04-16 3:07PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,641 | 115.63% |
| SNOW240419C00230000 | 2024-04-16 11:40AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,855 | 128.13% |
| SNOW240419C00240000 | 2024-04-15 12:04PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,149 | 137.50% |
| SNOW240419C00250000 | 2024-04-15 10:00AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,671 | 150.00% |
| SNOW240419C00260000 | 2024-04-12 10:42AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,800 | 162.50% |
| SNOW240419C00270000 | 2024-04-11 12:43PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,221 | 168.75% |
| SNOW240419C00280000 | 2024-04-02 2:57PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 440 | 181.25% |
| SNOW240419C00290000 | 2024-03-28 9:31AM EDT | 290.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 5 | 348 | 231.25% |
| SNOW240419C00300000 | 2024-04-16 9:37AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,683 | 196.88% |
| SNOW240419C00310000 | 2024-04-16 12:30PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 443 | 206.25% |
| SNOW240419C00320000 | 2024-04-09 11:16AM EDT | 320.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 7 | 263 | 348.24% |
| SNOW240419C00330000 | 2024-03-27 2:33PM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 420 | 234.38% |
| SNOW240419C00340000 | 2024-04-01 9:32AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 578 | 231.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240419P00090000 | 2024-04-11 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 173.44% |
| SNOW240419P00095000 | 2024-03-19 9:33AM EDT | 95.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 164.84% |
| SNOW240419P00100000 | 2024-04-09 11:01AM EDT | 100.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 75 | 155.47% |
| SNOW240419P00105000 | 2024-04-15 1:32PM EDT | 105.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 52 | 152.34% |
| SNOW240419P00110000 | 2024-04-10 2:17PM EDT | 110.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 108 | 109.38% |
| SNOW240419P00115000 | 2024-04-16 12:49PM EDT | 115.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 35 | 123 | 98.44% |
| SNOW240419P00120000 | 2024-04-16 3:26PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 18 | 366 | 86.72% |
| SNOW240419P00125000 | 2024-04-16 12:15PM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 28 | 384 | 78.91% |
| SNOW240419P00130000 | 2024-04-16 3:55PM EDT | 130.00 | 0.03 | 0.01 | 0.10 | -0.01 | -25.00% | 29 | 919 | 64.84% |
| SNOW240419P00132000 | 2024-04-16 9:35AM EDT | 132.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 1 | 66 | 65.63% |
| SNOW240419P00133000 | 2024-04-12 1:51PM EDT | 133.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 9 | 11 | 61.91% |
| SNOW240419P00134000 | 2024-04-16 3:27PM EDT | 134.00 | 0.04 | 0.01 | 0.20 | -0.02 | -33.33% | 60 | 106 | 58.79% |
| SNOW240419P00135000 | 2024-04-16 3:52PM EDT | 135.00 | 0.04 | 0.03 | 0.20 | -0.06 | -60.00% | 563 | 1,157 | 56.45% |
| SNOW240419P00136000 | 2024-04-16 11:52AM EDT | 136.00 | 0.07 | 0.02 | 0.22 | -0.03 | -30.00% | 18 | 196 | 53.61% |
| SNOW240419P00138000 | 2024-04-16 3:56PM EDT | 138.00 | 0.10 | 0.03 | 0.17 | -0.07 | -41.18% | 24 | 127 | 50.49% |
| SNOW240419P00139000 | 2024-04-16 3:49PM EDT | 139.00 | 0.10 | 0.04 | 0.12 | -0.14 | -58.33% | 48 | 87 | 43.75% |
| SNOW240419P00140000 | 2024-04-16 3:59PM EDT | 140.00 | 0.13 | 0.13 | 0.43 | -0.10 | -43.48% | 1,215 | 2,377 | 54.74% |
| SNOW240419P00141000 | 2024-04-16 3:59PM EDT | 141.00 | 0.18 | 0.16 | 0.20 | -0.11 | -37.93% | 194 | 370 | 41.60% |
| SNOW240419P00142000 | 2024-04-16 3:20PM EDT | 142.00 | 0.29 | 0.23 | 0.27 | -0.07 | -19.44% | 159 | 362 | 40.92% |
| SNOW240419P00143000 | 2024-04-16 3:56PM EDT | 143.00 | 0.34 | 0.31 | 0.56 | -0.11 | -24.44% | 80 | 574 | 46.24% |
| SNOW240419P00144000 | 2024-04-16 3:46PM EDT | 144.00 | 0.68 | 0.44 | 1.21 | +0.03 | +4.62% | 67 | 354 | 56.84% |
| SNOW240419P00145000 | 2024-04-16 3:58PM EDT | 145.00 | 0.61 | 0.45 | 0.88 | -0.12 | -16.44% | 638 | 2,281 | 44.73% |
| SNOW240419P00146000 | 2024-04-16 3:56PM EDT | 146.00 | 0.80 | 0.48 | 0.87 | -0.10 | -11.11% | 213 | 456 | 39.45% |
| SNOW240419P00147000 | 2024-04-16 3:53PM EDT | 147.00 | 1.10 | 1.04 | 1.12 | -0.21 | -16.03% | 357 | 636 | 38.99% |
| SNOW240419P00148000 | 2024-04-16 3:57PM EDT | 148.00 | 1.32 | 1.35 | 1.46 | -0.07 | -5.04% | 431 | 700 | 39.16% |
| SNOW240419P00149000 | 2024-04-16 3:57PM EDT | 149.00 | 1.69 | 1.73 | 1.83 | +0.04 | +2.42% | 579 | 525 | 38.79% |
| SNOW240419P00150000 | 2024-04-16 3:58PM EDT | 150.00 | 2.18 | 2.18 | 2.28 | +0.11 | +5.31% | 1,111 | 4,137 | 38.72% |
| SNOW240419P00152500 | 2024-04-16 3:49PM EDT | 152.50 | 3.34 | 3.50 | 4.60 | +0.20 | +6.37% | 185 | 1,164 | 53.56% |
| SNOW240419P00155000 | 2024-04-16 3:54PM EDT | 155.00 | 5.00 | 3.75 | 7.40 | +0.23 | +4.82% | 196 | 2,819 | 73.44% |
| SNOW240419P00157500 | 2024-04-16 3:29PM EDT | 157.50 | 7.14 | 7.30 | 7.75 | +0.19 | +2.73% | 34 | 1,549 | 43.41% |
| SNOW240419P00160000 | 2024-04-16 3:54PM EDT | 160.00 | 9.29 | 9.25 | 10.85 | +0.87 | +10.33% | 180 | 2,372 | 67.97% |
| SNOW240419P00162500 | 2024-04-16 2:33PM EDT | 162.50 | 12.47 | 10.00 | 14.00 | +1.99 | +18.99% | 20 | 313 | 92.53% |
| SNOW240419P00165000 | 2024-04-16 3:55PM EDT | 165.00 | 14.34 | 12.15 | 16.00 | +0.94 | +7.01% | 115 | 2,701 | 91.06% |
| SNOW240419P00167500 | 2024-04-16 3:07PM EDT | 167.50 | 17.35 | 16.40 | 19.00 | +1.86 | +12.01% | 13 | 110 | 75.88% |
| SNOW240419P00170000 | 2024-04-16 3:49PM EDT | 170.00 | 19.87 | 18.15 | 21.00 | +1.35 | +7.29% | 232 | 2,418 | 108.94% |
| SNOW240419P00172500 | 2024-04-16 2:35PM EDT | 172.50 | 22.34 | 19.75 | 24.20 | +7.64 | +51.97% | 3 | 7 | 135.35% |
| SNOW240419P00175000 | 2024-04-16 11:12AM EDT | 175.00 | 23.92 | 22.25 | 26.70 | +1.42 | +6.31% | 21 | 40 | 144.09% |
| SNOW240419P00177500 | 2024-04-11 9:36AM EDT | 177.50 | 22.40 | 24.75 | 29.10 | 0.00 | - | 1 | 1 | 149.95% |
| SNOW240419P00180000 | 2024-04-12 3:41PM EDT | 180.00 | 22.00 | 27.25 | 31.60 | 0.00 | - | 9 | 37 | 158.01% |
| SNOW240419P00182500 | 2024-04-09 10:23AM EDT | 182.50 | 25.60 | 29.75 | 34.10 | 0.00 | - | 1 | 0 | 165.87% |
| SNOW240419P00185000 | 2024-04-15 3:57PM EDT | 185.00 | 32.80 | 32.25 | 36.60 | 0.00 | - | 10 | 70 | 173.54% |
| SNOW240419P00187500 | 2024-03-21 9:38AM EDT | 187.50 | 21.58 | 34.75 | 39.10 | 0.00 | - | - | 0 | 180.96% |
| SNOW240419P00190000 | 2024-04-11 3:18PM EDT | 190.00 | 31.40 | 37.25 | 41.60 | 0.00 | - | 21 | 8 | 188.18% |
| SNOW240419P00195000 | 2024-04-10 3:50PM EDT | 195.00 | 41.35 | 42.25 | 46.60 | 0.00 | - | 23 | 4 | 202.10% |
| SNOW240419P00200000 | 2024-04-10 9:30AM EDT | 200.00 | 48.36 | 47.25 | 51.60 | 0.00 | - | 1 | 0 | 215.38% |
| SNOW240419P00210000 | 2024-04-09 9:33AM EDT | 210.00 | 55.20 | 57.25 | 61.60 | 0.00 | - | 1 | 0 | 240.33% |
| SNOW240419P00220000 | 2024-04-03 3:54PM EDT | 220.00 | 66.82 | 67.25 | 71.60 | 0.00 | - | 2 | 0 | 263.38% |
| SNOW240419P00230000 | 2024-04-04 12:15PM EDT | 230.00 | 74.97 | 77.25 | 81.60 | 0.00 | - | 1 | 0 | 284.81% |
| SNOW240419P00240000 | 2024-03-26 3:37PM EDT | 240.00 | 80.82 | 87.25 | 91.55 | 0.00 | - | 3 | 0 | 303.03% |
| SNOW240419P00250000 | 2024-03-21 9:30AM EDT | 250.00 | 83.93 | 97.25 | 101.30 | 0.00 | - | 1 | 0 | 311.62% |
| SNOW240419P00260000 | 2024-03-06 3:33PM EDT | 260.00 | 93.10 | 105.00 | 107.55 | 0.00 | - | 32 | 0 | 0.00% |
| SNOW240419P00270000 | 2024-03-08 2:37PM EDT | 270.00 | 108.02 | 114.80 | 117.35 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240419P00290000 | 2024-03-11 3:21PM EDT | 290.00 | 128.04 | 135.55 | 138.95 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240419P00300000 | 2024-03-11 3:17PM EDT | 300.00 | 138.07 | 146.05 | 148.95 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240419P00310000 | 2024-03-08 3:04PM EDT | 310.00 | 147.69 | 154.65 | 157.50 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240419P00320000 | 2024-03-06 4:46PM EDT | 320.00 | 153.74 | 165.00 | 167.45 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240419P00330000 | 2024-02-20 10:30AM EDT | 330.00 | 103.21 | 169.75 | 174.15 | 0.00 | - | - | 0 | 0.00% |
| SNOW240419P00340000 | 2024-02-28 11:13AM EDT | 340.00 | 109.20 | 176.00 | 179.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.