Singapore markets open in 6 hours 14 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.07 -0.23 (-0.00%) Dow
39,153.16 +41.00 (+0.10%) Nasdaq
17,763.05 +45.40 (+0.26%) Bitcoin USD
60,960.97 -1,043.69 (-1.68%) CMC Crypto 200
1,267.21 -16.57 (-1.29%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628C00080000 | 2024-06-03 9:53AM EDT | 80.00 | 57.75 | 47.95 | 51.65 | 0.00 | - | 1 | 1 | 372.36% |
| SNOW240628C00095000 | 2024-06-24 1:27PM EDT | 95.00 | 30.00 | 33.00 | 36.35 | 0.00 | - | 4 | 6 | 243.36% |
| SNOW240628C00100000 | 2024-06-21 3:57PM EDT | 100.00 | 27.94 | 28.00 | 32.00 | 0.00 | - | 3 | 3 | 247.56% |
| SNOW240628C00110000 | 2024-06-26 10:32AM EDT | 110.00 | 15.45 | 19.70 | 20.75 | -1.27 | -7.60% | 3 | 73 | 110.94% |
| SNOW240628C00115000 | 2024-06-26 2:03PM EDT | 115.00 | 14.70 | 14.80 | 15.35 | +3.45 | +30.67% | 5 | 38 | 0.00% |
| SNOW240628C00117000 | 2024-06-20 1:52PM EDT | 117.00 | 9.57 | 12.65 | 13.70 | 0.00 | - | - | 5 | 73.24% |
| SNOW240628C00119000 | 2024-06-25 3:41PM EDT | 119.00 | 10.00 | 10.75 | 11.75 | +2.00 | +25.00% | 1 | 58 | 67.58% |
| SNOW240628C00120000 | 2024-06-26 2:22PM EDT | 120.00 | 9.96 | 9.75 | 10.60 | +4.75 | +91.17% | 65 | 131 | 50.00% |
| SNOW240628C00121000 | 2024-06-26 11:18AM EDT | 121.00 | 5.45 | 8.60 | 9.80 | 0.00 | - | 4 | 7 | 60.94% |
| SNOW240628C00122000 | 2024-06-26 2:00PM EDT | 122.00 | 8.09 | 7.80 | 8.70 | +4.34 | +115.73% | 96 | 73 | 49.90% |
| SNOW240628C00123000 | 2024-06-26 1:37PM EDT | 123.00 | 7.27 | 6.90 | 7.70 | +4.26 | +141.53% | 223 | 225 | 45.12% |
| SNOW240628C00124000 | 2024-06-26 2:07PM EDT | 124.00 | 5.50 | 6.15 | 6.40 | +3.04 | +123.58% | 721 | 407 | 0.00% |
| SNOW240628C00125000 | 2024-06-26 2:18PM EDT | 125.00 | 5.20 | 5.20 | 5.50 | +3.24 | +165.31% | 3,099 | 1,454 | 0.00% |
| SNOW240628C00126000 | 2024-06-26 2:23PM EDT | 126.00 | 4.40 | 4.40 | 4.55 | +2.89 | +191.39% | 2,839 | 1,117 | 19.53% |
| SNOW240628C00127000 | 2024-06-26 2:21PM EDT | 127.00 | 3.50 | 3.55 | 3.75 | +2.35 | +204.35% | 2,040 | 968 | 27.44% |
| SNOW240628C00128000 | 2024-06-26 2:23PM EDT | 128.00 | 2.83 | 2.86 | 2.95 | +2.02 | +249.38% | 2,344 | 1,877 | 28.13% |
| SNOW240628C00129000 | 2024-06-26 2:24PM EDT | 129.00 | 2.20 | 2.19 | 2.23 | +1.53 | +228.36% | 1,828 | 1,177 | 28.27% |
| SNOW240628C00130000 | 2024-06-26 2:29PM EDT | 130.00 | 1.68 | 1.63 | 1.70 | +1.20 | +250.00% | 5,419 | 3,728 | 30.13% |
| SNOW240628C00131000 | 2024-06-26 2:27PM EDT | 131.00 | 1.20 | 1.21 | 1.26 | +0.86 | +252.94% | 1,612 | 1,226 | 31.35% |
| SNOW240628C00132000 | 2024-06-26 2:31PM EDT | 132.00 | 0.88 | 0.77 | 0.93 | +0.62 | +238.46% | 1,167 | 631 | 32.76% |
| SNOW240628C00133000 | 2024-06-26 2:29PM EDT | 133.00 | 0.63 | 0.61 | 0.67 | +0.46 | +270.59% | 754 | 817 | 33.84% |
| SNOW240628C00134000 | 2024-06-26 2:27PM EDT | 134.00 | 0.42 | 0.42 | 0.46 | +0.25 | +147.06% | 546 | 498 | 34.38% |
| SNOW240628C00135000 | 2024-06-26 2:27PM EDT | 135.00 | 0.29 | 0.27 | 0.32 | +0.17 | +141.67% | 1,788 | 3,601 | 35.30% |
| SNOW240628C00136000 | 2024-06-26 2:24PM EDT | 136.00 | 0.22 | 0.21 | 0.22 | +0.13 | +144.44% | 172 | 422 | 36.13% |
| SNOW240628C00137000 | 2024-06-26 2:25PM EDT | 137.00 | 0.15 | 0.13 | 0.16 | +0.07 | +87.50% | 205 | 888 | 37.60% |
| SNOW240628C00138000 | 2024-06-26 2:05PM EDT | 138.00 | 0.07 | 0.09 | 0.11 | +0.01 | +16.67% | 173 | 952 | 38.48% |
| SNOW240628C00139000 | 2024-06-26 2:28PM EDT | 139.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 166 | 324 | 39.84% |
| SNOW240628C00140000 | 2024-06-26 2:19PM EDT | 140.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 2,130 | 1,511 | 42.38% |
| SNOW240628C00141000 | 2024-06-26 1:23PM EDT | 141.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 26 | 136 | 44.73% |
| SNOW240628C00142000 | 2024-06-26 2:21PM EDT | 142.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 6 | 104 | 48.05% |
| SNOW240628C00143000 | 2024-06-26 2:07PM EDT | 143.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 102 | 48.05% |
| SNOW240628C00144000 | 2024-06-26 1:13PM EDT | 144.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 18 | 44 | 51.17% |
| SNOW240628C00145000 | 2024-06-26 2:25PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 452 | 1,104 | 50.78% |
| SNOW240628C00150000 | 2024-06-26 2:09PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 1,896 | 60.94% |
| SNOW240628C00152500 | 2024-06-26 2:08PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 90 | 59.38% |
| SNOW240628C00155000 | 2024-06-26 2:29PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 633 | 65.63% |
| SNOW240628C00160000 | 2024-06-25 12:13PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,237 | 76.56% |
| SNOW240628C00165000 | 2024-06-25 12:30PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 820 | 87.50% |
| SNOW240628C00170000 | 2024-06-24 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 1,037 | 107.81% |
| SNOW240628C00175000 | 2024-06-26 11:34AM EDT | 175.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 7 | 483 | 134.38% |
| SNOW240628C00180000 | 2024-06-26 10:54AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 199 | 115.63% |
| SNOW240628C00185000 | 2024-06-20 9:47AM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 118 | 137.50% |
| SNOW240628C00190000 | 2024-06-25 12:38PM EDT | 190.00 | 0.09 | 0.00 | 0.09 | +0.08 | +800.00% | 1 | 77 | 164.84% |
| SNOW240628C00195000 | 2024-06-11 10:10AM EDT | 195.00 | 0.03 | 0.00 | 0.02 | -0.02 | -40.00% | 5 | 53 | 150.00% |
| SNOW240628C00200000 | 2024-06-20 1:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 366 | 150.00% |
| SNOW240628C00205000 | 2024-06-18 9:41AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 156.25% |
| SNOW240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.12 | 0.00 | 1.39 | 0.00 | - | 5 | 142 | 297.46% |
| SNOW240628C00215000 | 2024-05-23 12:14PM EDT | 215.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 3 | 25 | 231.25% |
| SNOW240628C00220000 | 2024-05-23 12:13PM EDT | 220.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 136 | 239.84% |
| SNOW240628C00225000 | 2024-05-29 3:53PM EDT | 225.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 334.96% |
| SNOW240628C00230000 | 2024-05-20 9:30AM EDT | 230.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 257.03% |
| SNOW240628C00235000 | 2024-06-13 3:24PM EDT | 235.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 355.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240628P00085000 | 2024-06-14 11:39AM EDT | 85.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 3 | 304.69% |
| SNOW240628P00090000 | 2024-06-25 11:07AM EDT | 90.00 | 0.01 | 0.00 | 1.07 | -0.02 | -66.67% | 1 | 2 | 251.76% |
| SNOW240628P00095000 | 2024-06-25 3:49PM EDT | 95.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 57 | 67 | 195.31% |
| SNOW240628P00100000 | 2024-06-26 1:09PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 145 | 100.00% |
| SNOW240628P00105000 | 2024-06-26 10:25AM EDT | 105.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 13 | 92 | 84.38% |
| SNOW240628P00110000 | 2024-06-26 12:31PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 29 | 346 | 77.34% |
| SNOW240628P00115000 | 2024-06-26 2:19PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 139 | 722 | 60.94% |
| SNOW240628P00116000 | 2024-06-26 1:16PM EDT | 116.00 | 0.01 | 0.01 | 0.33 | -0.09 | -90.00% | 28 | 75 | 77.93% |
| SNOW240628P00117000 | 2024-06-26 2:24PM EDT | 117.00 | 0.03 | 0.01 | 0.03 | -0.13 | -81.25% | 55 | 358 | 51.95% |
| SNOW240628P00118000 | 2024-06-26 2:15PM EDT | 118.00 | 0.02 | 0.02 | 0.03 | -0.20 | -90.91% | 201 | 440 | 50.00% |
| SNOW240628P00119000 | 2024-06-26 1:26PM EDT | 119.00 | 0.07 | 0.01 | 0.12 | -0.21 | -75.00% | 62 | 385 | 53.52% |
| SNOW240628P00120000 | 2024-06-26 2:21PM EDT | 120.00 | 0.05 | 0.03 | 0.04 | -0.40 | -88.89% | 1,076 | 2,522 | 45.70% |
| SNOW240628P00121000 | 2024-06-26 2:19PM EDT | 121.00 | 0.04 | 0.04 | 0.05 | -0.67 | -94.37% | 372 | 1,449 | 43.36% |
| SNOW240628P00122000 | 2024-06-26 2:24PM EDT | 122.00 | 0.06 | 0.05 | 0.07 | -0.85 | -93.41% | 509 | 659 | 41.60% |
| SNOW240628P00123000 | 2024-06-26 2:24PM EDT | 123.00 | 0.07 | 0.07 | 0.09 | -1.18 | -93.65% | 545 | 1,531 | 39.36% |
| SNOW240628P00124000 | 2024-06-26 2:26PM EDT | 124.00 | 0.12 | 0.12 | 0.13 | -1.53 | -92.73% | 771 | 1,299 | 37.89% |
| SNOW240628P00125000 | 2024-06-26 2:24PM EDT | 125.00 | 0.20 | 0.18 | 0.21 | -1.83 | -90.15% | 1,789 | 2,604 | 37.50% |
| SNOW240628P00126000 | 2024-06-26 2:26PM EDT | 126.00 | 0.31 | 0.30 | 0.33 | -2.30 | -88.12% | 1,010 | 720 | 37.21% |
| SNOW240628P00127000 | 2024-06-26 2:29PM EDT | 127.00 | 0.48 | 0.47 | 0.55 | -2.89 | -85.76% | 905 | 314 | 38.38% |
| SNOW240628P00128000 | 2024-06-26 2:26PM EDT | 128.00 | 0.78 | 0.69 | 0.75 | -3.22 | -80.50% | 1,597 | 337 | 36.96% |
| SNOW240628P00129000 | 2024-06-26 2:30PM EDT | 129.00 | 1.05 | 1.04 | 1.10 | -3.74 | -77.27% | 1,262 | 489 | 37.50% |
| SNOW240628P00130000 | 2024-06-26 2:29PM EDT | 130.00 | 1.51 | 1.47 | 1.54 | -4.29 | -73.97% | 1,001 | 533 | 38.04% |
| SNOW240628P00131000 | 2024-06-26 2:23PM EDT | 131.00 | 2.09 | 2.01 | 2.14 | -4.21 | -66.83% | 83 | 133 | 40.09% |
| SNOW240628P00132000 | 2024-06-26 2:26PM EDT | 132.00 | 2.79 | 2.68 | 2.78 | -4.70 | -62.75% | 151 | 67 | 41.26% |
| SNOW240628P00133000 | 2024-06-26 1:55PM EDT | 133.00 | 3.65 | 3.40 | 3.70 | -4.75 | -56.55% | 26 | 36 | 47.27% |
| SNOW240628P00134000 | 2024-06-26 1:17PM EDT | 134.00 | 4.00 | 4.15 | 4.65 | -4.35 | -52.10% | 25 | 38 | 53.27% |
| SNOW240628P00135000 | 2024-06-26 2:24PM EDT | 135.00 | 5.21 | 5.05 | 5.25 | -5.44 | -51.08% | 63 | 311 | 49.46% |
| SNOW240628P00136000 | 2024-06-26 12:36PM EDT | 136.00 | 6.80 | 5.90 | 6.25 | -4.26 | -38.52% | 3 | 7 | 50.15% |
| SNOW240628P00137000 | 2024-06-25 12:24PM EDT | 137.00 | 12.54 | 6.75 | 7.45 | +0.29 | +2.37% | 1 | 1 | 56.40% |
| SNOW240628P00138000 | 2024-06-26 1:00PM EDT | 138.00 | 8.20 | 7.60 | 8.50 | -5.17 | -38.67% | 9 | 7 | 59.96% |
| SNOW240628P00139000 | 2024-06-25 12:37PM EDT | 139.00 | 14.74 | 8.55 | 9.55 | +1.66 | +12.69% | 14 | 0 | 64.94% |
| SNOW240628P00140000 | 2024-06-25 12:11PM EDT | 140.00 | 15.84 | 9.45 | 10.45 | +0.64 | +4.21% | 38 | 1 | 65.92% |
| SNOW240628P00141000 | 2024-06-24 11:16AM EDT | 141.00 | 14.93 | 10.05 | 11.55 | 0.00 | - | 1 | 0 | 63.67% |
| SNOW240628P00142000 | 2024-06-13 10:44AM EDT | 142.00 | 14.46 | 11.25 | 12.50 | 0.00 | - | 1 | 0 | 71.68% |
| SNOW240628P00143000 | 2024-06-26 12:16PM EDT | 143.00 | 15.15 | 12.75 | 13.50 | -2.77 | -15.46% | 20 | 2 | 86.82% |
| SNOW240628P00144000 | 2024-06-26 10:51AM EDT | 144.00 | 18.23 | 12.90 | 14.55 | -0.64 | -3.39% | 11 | 10 | 71.68% |
| SNOW240628P00145000 | 2024-06-25 3:01PM EDT | 145.00 | 20.80 | 14.45 | 15.45 | -0.15 | -0.72% | 17 | 14 | 87.99% |
| SNOW240628P00150000 | 2024-06-21 10:06AM EDT | 150.00 | 24.32 | 19.50 | 20.40 | 0.00 | - | 1 | 7 | 108.01% |
| SNOW240628P00155000 | 2024-06-26 12:39PM EDT | 155.00 | 25.72 | 24.25 | 26.15 | -0.87 | -3.27% | 1 | 2 | 139.94% |
| SNOW240628P00160000 | 2024-06-07 11:00AM EDT | 160.00 | 27.65 | 28.15 | 32.00 | 0.00 | - | 1 | 0 | 151.56% |
| SNOW240628P00165000 | 2024-05-30 3:53PM EDT | 165.00 | 24.57 | 33.00 | 37.00 | 0.00 | - | 6 | 0 | 163.67% |
| SNOW240628P00170000 | 2024-06-05 2:42PM EDT | 170.00 | 36.10 | 37.95 | 42.00 | 0.00 | - | 2 | 0 | 177.64% |
| SNOW240628P00175000 | 2024-06-07 3:41PM EDT | 175.00 | 43.30 | 43.60 | 47.00 | 0.00 | - | 20 | 0 | 213.67% |
| SNOW240628P00180000 | 2024-06-20 3:37PM EDT | 180.00 | 53.74 | 48.20 | 52.00 | 0.00 | - | 1 | 2 | 216.02% |
| SNOW240628P00185000 | 2024-06-20 3:37PM EDT | 185.00 | 58.76 | 53.00 | 57.00 | 0.00 | - | 2 | 0 | 222.36% |
| SNOW240628P00190000 | 2024-06-21 3:39PM EDT | 190.00 | 63.91 | 58.10 | 62.00 | 0.00 | - | 10 | 0 | 239.45% |
| SNOW240628P00195000 | 2024-05-24 10:03AM EDT | 195.00 | 39.39 | 66.40 | 69.25 | 0.00 | - | 1 | 0 | 382.67% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 200.00 | 39.50 | 72.65 | 74.30 | 0.00 | - | 30 | 0 | 420.02% |
© 2024 Yahoo. All rights reserved.