Options Chain for SNOWFLAKE INC CL A (SNOW) - $119.56 as of 10/22/2024 1:36:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 38.50 | 43.40 | % | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
| 80.00 | 33.65 | 38.50 | % | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
| 85.00 | 28.85 | 33.00 | % | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.04 | 10/22/2024 1:59:04 PM EST | |||
| 90.00 | 24.85 | 28.55 | % | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.05 | 10/22/2024 1:59:04 PM EST | |||
| 95.00 | 21.90 | 24.00 | 31.23 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.88 | 0.01 | -0.07 | 10/11/2024 | 10/22/2024 1:59:04 PM EST |
| 100.00 | 16.65 | 19.25 | 18.50 | % | 1 | 0 | 0.59 | 0.81 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:59:04 PM EST | |
| 105.00 | 13.80 | 16.70 | 17.35 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.74 | 0.02 | -0.10 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
| 107.00 | 12.40 | 14.50 | % | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.10 | 10/22/2024 1:59:04 PM EST | |||
| 108.00 | 11.45 | 14.75 | % | 0 | 0 | 0.53 | 0.68 | 0.02 | -0.11 | 10/22/2024 1:59:04 PM EST | |||
| 109.00 | 11.05 | 13.25 | % | 0 | 0 | 0.56 | 0.67 | 0.02 | -0.11 | 10/22/2024 1:59:04 PM EST | |||
| 110.00 | 10.60 | 12.80 | 12.68 | -2.72 | -17.67% | 1 | 5 | 0.56 | 0.65 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 111.00 | 10.10 | 11.95 | % | 0 | 0 | 0.56 | 0.63 | 0.02 | -0.11 | 10/22/2024 1:59:04 PM EST | |||
| 112.00 | 9.50 | 11.10 | 12.29 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.61 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
| 113.00 | 8.80 | 11.40 | 9.25 | % | 1 | 0 | 0.56 | 0.59 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST | |
| 114.00 | 8.10 | 10.15 | 9.30 | % | 1 | 0 | 0.56 | 0.57 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST | |
| 115.00 | 8.05 | 9.80 | 8.70 | -7.35 | -45.80% | 8 | 4 | 0.55 | 0.55 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 116.00 | 7.15 | 9.30 | % | 0 | 0 | 0.54 | 0.53 | 0.02 | -0.11 | 10/22/2024 1:59:04 PM EST | |||
| 117.00 | 6.60 | 8.50 | 8.14 | -1.69 | -17.20% | 4 | 2 | 0.54 | 0.51 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 118.00 | 6.70 | 7.85 | 7.25 | -1.75 | -19.45% | 15 | 2 | 0.54 | 0.49 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 119.00 | 5.70 | 7.70 | 6.50 | -2.54 | -28.10% | 1 | 11 | 0.53 | 0.47 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 120.00 | 5.50 | 6.70 | 6.00 | -2.00 | -25.00% | 197 | 55 | 0.54 | 0.46 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 121.00 | 4.95 | 6.75 | 6.30 | -0.87 | -12.14% | 1 | 80 | 0.55 | 0.44 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 122.00 | 4.45 | 6.55 | 6.90 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.42 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
| 123.00 | 4.80 | 5.85 | 6.93 | 0.00 | 0.00% | 0 | 38 | 0.54 | 0.40 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
| 124.00 | 4.40 | 5.85 | 5.86 | 0.00 | 0.00% | 0 | 26 | 0.52 | 0.38 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
| 125.00 | 4.20 | 5.15 | 4.40 | -1.80 | -29.04% | 33 | 100 | 0.53 | 0.36 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 126.00 | 3.80 | 5.00 | 3.85 | -1.75 | -31.25% | 6 | 84 | 0.54 | 0.34 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 127.00 | 3.65 | 4.85 | 4.08 | -1.17 | -22.29% | 1 | 25 | 0.51 | 0.33 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 128.00 | 2.56 | 4.50 | 3.21 | -5.23 | -61.97% | 3 | 12 | 0.54 | 0.31 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 129.00 | 2.84 | 4.05 | 3.61 | -1.09 | -23.20% | 2 | 1 | 0.51 | 0.29 | 0.02 | -0.09 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 130.00 | 2.87 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 43 | 0.51 | 0.28 | 0.02 | -0.09 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
| 131.00 | 1.94 | 3.60 | 3.77 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.26 | 0.02 | -0.09 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
| 132.00 | 1.78 | 3.25 | 3.41 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.24 | 0.02 | -0.08 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
| 135.00 | 2.07 | 2.52 | 2.30 | -1.02 | -30.73% | 22 | 32 | 0.54 | 0.20 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 140.00 | 1.25 | 1.82 | 1.55 | -0.60 | -27.91% | 115 | 124 | 0.55 | 0.14 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 145.00 | 0.76 | 1.22 | 0.97 | -0.48 | -33.11% | 2 | 21 | 0.53 | 0.10 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 150.00 | 0.60 | 1.11 | 0.59 | -0.57 | -49.14% | 2 | 38 | 0.56 | 0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 155.00 | 0.20 | 0.86 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.04 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
| 160.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.03 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
| 165.00 | 0.00 | 0.84 | 0.84 | % | 2 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.36 | 0.94 | 0.00 | 0.00% | 0 | 9 | 1.02 | -0.01 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
| 80.00 | 0.00 | 1.71 | % | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
| 85.00 | 0.00 | 1.65 | 0.49 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.04 | 0.00 | -0.04 | 10/14/2024 | 10/22/2024 1:59:04 PM EST |
| 90.00 | 0.77 | 1.00 | 0.91 | +0.01 | +1.12% | 38 | 3 | 0.60 | -0.08 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 95.00 | 1.18 | 1.75 | 1.46 | +0.25 | +20.67% | 34 | 5,028 | 0.58 | -0.12 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 100.00 | 1.94 | 2.50 | 2.50 | +0.60 | +31.58% | 15 | 91 | 0.56 | -0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 105.00 | 3.20 | 3.95 | 3.78 | +1.63 | +75.82% | 15 | 108 | 0.57 | -0.26 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 107.00 | 3.80 | 4.90 | 3.38 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.30 | 0.02 | -0.10 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
| 108.00 | 4.15 | 4.85 | 4.75 | +0.95 | +25.00% | 6 | 10 | 0.55 | -0.32 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 109.00 | 4.50 | 5.80 | 3.65 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.33 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
| 110.00 | 4.85 | 5.65 | 5.10 | +1.06 | +26.24% | 13 | 66 | 0.56 | -0.35 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 111.00 | 5.25 | 7.35 | 6.00 | +2.60 | +76.48% | 4 | 3 | 0.55 | -0.37 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 112.00 | 5.70 | 6.65 | 5.45 | 0.00 | 0.00% | 0 | 8 | 0.57 | -0.39 | 0.02 | -0.11 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
| 113.00 | 6.10 | 7.35 | % | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.11 | 10/22/2024 1:59:04 PM EST | |||
| 114.00 | 6.40 | 8.10 | 7.05 | +1.45 | +25.90% | 2 | 23 | 0.56 | -0.43 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 115.00 | 6.85 | 8.80 | 7.74 | +1.83 | +30.97% | 4 | 38 | 0.55 | -0.45 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 116.00 | 7.20 | 10.55 | 6.56 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.47 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
| 117.00 | 7.90 | 10.10 | 8.50 | % | 15 | 0 | 0.57 | -0.49 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST | |
| 118.00 | 8.30 | 10.60 | 7.71 | 0.00 | 0.00% | 0 | 1,229 | 0.56 | -0.51 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
| 119.00 | 8.75 | 10.95 | 10.43 | +2.34 | +28.93% | 1 | 353 | 0.55 | -0.53 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 120.00 | 9.50 | 11.60 | 10.24 | +1.09 | +11.92% | 3 | 173 | 0.53 | -0.54 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 121.00 | 10.00 | 13.35 | % | 0 | 0 | 0.52 | -0.56 | 0.02 | -0.11 | 10/22/2024 1:59:04 PM EST | |||
| 122.00 | 10.15 | 13.85 | 9.47 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.58 | 0.02 | -0.11 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
| 123.00 | 10.50 | 14.35 | 10.16 | 0.00 | 0.00% | 0 | 3 | 0.52 | -0.60 | 0.02 | -0.11 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
| 124.00 | 11.45 | 13.90 | 9.40 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.62 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
| 125.00 | 12.25 | 14.75 | 10.95 | 0.00 | 0.00% | 0 | 444 | 0.53 | -0.64 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
| 126.00 | 12.80 | 15.10 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.66 | 0.02 | -0.10 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
| 127.00 | 13.65 | 16.10 | 10.15 | 0.00 | 0.00% | 0 | 30 | 0.52 | -0.67 | 0.02 | -0.10 | 10/10/2024 | 10/22/2024 1:59:04 PM EST |
| 128.00 | 14.30 | 17.25 | % | 0 | 0 | 0.54 | -0.69 | 0.02 | -0.09 | 10/22/2024 1:59:04 PM EST | |||
| 129.00 | 15.30 | 18.15 | % | 0 | 0 | 0.54 | -0.71 | 0.02 | -0.09 | 10/22/2024 1:59:04 PM EST | |||
| 130.00 | 16.25 | 18.60 | 10.81 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.72 | 0.02 | -0.09 | 10/14/2024 | 10/22/2024 1:59:04 PM EST |
| 131.00 | 15.80 | 20.00 | % | 0 | 0 | 0.53 | -0.74 | 0.02 | -0.09 | 10/22/2024 1:59:04 PM EST | |||
| 132.00 | 16.85 | 20.55 | % | 0 | 0 | 0.57 | -0.76 | 0.02 | -0.08 | 10/22/2024 1:59:04 PM EST | |||
| 135.00 | 19.90 | 22.30 | 20.50 | +3.20 | +18.50% | 2 | 39 | 0.61 | -0.80 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
| 140.00 | 24.05 | 27.10 | % | 0 | 0 | 0.71 | -0.86 | 0.01 | -0.06 | 10/22/2024 1:59:04 PM EST | |||
| 145.00 | 28.75 | 31.80 | % | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.04 | 10/22/2024 1:59:04 PM EST | |||
| 150.00 | 32.75 | 37.45 | % | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.03 | 10/22/2024 1:59:04 PM EST | |||
| 155.00 | 37.50 | 42.25 | % | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
| 160.00 | 42.50 | 47.30 | % | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
| 165.00 | 47.35 | 52.15 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:59:04 PM EST |