Options Chain for SNOWFLAKE INC CL A (SNOW) - $129.12 as of 11/20/2024 8:43:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 52.90 | 57.05 | 52.55 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 49.55 | 52.05 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 85.00 | 44.70 | 45.30 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:04 PM EST | |||
| 90.00 | 39.90 | 40.45 | 39.80 | % | 4 | 0 | 0.61 | 0.97 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 95.00 | 35.15 | 35.75 | % | 0 | 0 | 0.61 | 0.95 | 0.00 | -0.06 | 11/20/2024 4:00:04 PM EST | |||
| 100.00 | 30.60 | 33.25 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.92 | 0.01 | -0.07 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 24.55 | 26.80 | 31.80 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.88 | 0.01 | -0.09 | 11/13/2024 | 11/20/2024 4:00:04 PM EST |
| 108.00 | 23.85 | 24.35 | % | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 109.00 | 21.35 | 23.55 | 23.65 | % | 1 | 0 | 0.61 | 0.84 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 110.00 | 20.50 | 22.80 | 22.31 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.83 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 111.00 | 19.75 | 22.00 | % | 0 | 0 | 0.61 | 0.82 | 0.01 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 112.00 | 18.80 | 21.25 | 22.75 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.80 | 0.01 | -0.11 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 113.00 | 20.05 | 20.55 | % | 0 | 0 | 0.61 | 0.79 | 0.01 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 114.00 | 17.30 | 19.80 | 21.30 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.78 | 0.01 | -0.12 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 16.60 | 19.10 | 18.75 | % | 1 | 0 | 0.62 | 0.76 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 116.00 | 16.00 | 18.45 | 19.80 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.75 | 0.01 | -0.12 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 117.00 | 15.30 | 17.75 | 16.58 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.74 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 118.00 | 16.70 | 17.10 | 14.90 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.72 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 119.00 | 14.20 | 16.50 | 14.70 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.71 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 15.45 | 15.85 | 15.80 | +0.52 | +3.41% | 19 | 28 | 0.62 | 0.69 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 121.00 | 14.85 | 15.25 | 15.28 | -4.22 | -21.65% | 2 | 1 | 0.62 | 0.68 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 122.00 | 12.45 | 14.65 | 11.73 | 0.00 | 0.00% | 0 | 29 | 0.62 | 0.66 | 0.01 | -0.14 | 11/15/2024 | 11/20/2024 4:00:04 PM EST |
| 123.00 | 11.85 | 14.10 | 14.99 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.65 | 0.01 | -0.14 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 124.00 | 13.15 | 13.55 | 13.89 | +1.24 | +9.81% | 2 | 41 | 0.62 | 0.63 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 12.60 | 13.00 | 12.90 | +0.50 | +4.04% | 36 | 64 | 0.63 | 0.62 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 126.00 | 12.10 | 12.50 | 12.37 | +0.17 | +1.40% | 5 | 27 | 0.63 | 0.60 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 127.00 | 11.60 | 14.00 | 11.95 | +1.10 | +10.14% | 22 | 88 | 0.63 | 0.58 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 128.00 | 11.15 | 11.50 | 11.23 | -0.17 | -1.50% | 14 | 30 | 0.63 | 0.57 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 129.00 | 10.65 | 11.00 | 10.73 | -0.25 | -2.28% | 50 | 98 | 0.63 | 0.55 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 130.00 | 10.20 | 10.55 | 10.30 | -0.21 | -2.00% | 51 | 78 | 0.63 | 0.54 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 131.00 | 9.75 | 10.10 | 10.30 | +1.88 | +22.33% | 6 | 4 | 0.63 | 0.52 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 132.00 | 9.35 | 9.65 | 9.53 | +1.34 | +16.37% | 121 | 46 | 0.63 | 0.51 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 133.00 | 6.80 | 9.25 | 9.15 | -1.12 | -10.91% | 5 | 4 | 0.63 | 0.49 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 134.00 | 8.55 | 8.85 | 8.83 | +0.28 | +3.28% | 7 | 24 | 0.63 | 0.48 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 135.00 | 8.15 | 8.45 | 8.36 | +0.38 | +4.77% | 59 | 93 | 0.63 | 0.46 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 136.00 | 7.80 | 8.10 | 7.93 | +1.78 | +28.95% | 2 | 2 | 0.63 | 0.45 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 137.00 | 7.45 | 7.75 | % | 0 | 0 | 0.64 | 0.43 | 0.02 | -0.15 | 11/20/2024 4:00:04 PM EST | |||
| 138.00 | 7.10 | 7.40 | 7.30 | % | 3 | 0 | 0.64 | 0.42 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 139.00 | 6.75 | 7.05 | 7.12 | +1.52 | +27.15% | 5 | 3 | 0.64 | 0.41 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 140.00 | 6.45 | 6.75 | 6.65 | +0.59 | +9.74% | 63 | 72 | 0.64 | 0.39 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 141.00 | 6.15 | 6.40 | 5.71 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.38 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 142.00 | 5.85 | 6.15 | 6.06 | +0.96 | +18.83% | 8 | 10 | 0.64 | 0.37 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 145.00 | 5.05 | 5.30 | 5.26 | +0.20 | +3.96% | 29 | 18 | 0.64 | 0.33 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 150.00 | 1.98 | 4.15 | 4.10 | +0.35 | +9.34% | 60 | 145 | 0.64 | 0.27 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 155.00 | 3.10 | 3.25 | 3.15 | +0.18 | +6.07% | 43 | 35 | 0.65 | 0.22 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 160.00 | 2.23 | 2.49 | 2.42 | +0.13 | +5.68% | 31 | 1,032 | 0.65 | 0.18 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 165.00 | 1.79 | 1.92 | 1.83 | +0.10 | +5.78% | 38 | 158 | 0.65 | 0.15 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 170.00 | 1.37 | 1.47 | 1.45 | +0.47 | +47.96% | 24 | 19 | 0.66 | 0.12 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 175.00 | 0.20 | 1.16 | 1.09 | +0.09 | +9.00% | 10 | 6 | 0.66 | 0.10 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.05 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 80.00 | 0.11 | 0.21 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.03 | 11/14/2024 | 11/20/2024 4:00:04 PM EST |
| 85.00 | 0.20 | 0.30 | 0.25 | % | 2 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 90.00 | 0.07 | 0.46 | 0.38 | -0.16 | -29.63% | 5 | 2 | 0.67 | -0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 95.00 | 0.60 | 0.71 | 0.63 | +0.07 | +12.50% | 3 | 15 | 0.65 | -0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 100.00 | 1.01 | 1.18 | 1.05 | +0.13 | +14.13% | 15 | 67 | 0.64 | -0.08 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 105.00 | 1.65 | 1.78 | 1.67 | +0.13 | +8.45% | 5 | 52 | 0.63 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 108.00 | 2.18 | 2.32 | 2.20 | -0.33 | -13.05% | 2 | 100 | 0.63 | -0.15 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 109.00 | 2.39 | 2.53 | 2.42 | -0.33 | -12.00% | 5 | 25 | 0.63 | -0.16 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 110.00 | 2.61 | 4.75 | 2.55 | -0.28 | -9.90% | 6 | 49 | 0.63 | -0.17 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 111.00 | 2.84 | 4.80 | 2.81 | -0.09 | -3.11% | 9 | 5 | 0.63 | -0.18 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 112.00 | 3.15 | 3.30 | 3.20 | +0.30 | +10.35% | 40 | 84 | 0.63 | -0.20 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 113.00 | 3.35 | 5.20 | 3.25 | -0.23 | -6.61% | 65 | 5 | 0.63 | -0.21 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 114.00 | 3.60 | 3.85 | 3.35 | -0.46 | -12.08% | 50 | 1 | 0.63 | -0.22 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 115.00 | 3.95 | 4.15 | 3.97 | +0.36 | +9.98% | 67 | 21 | 0.63 | -0.24 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 116.00 | 4.25 | 4.45 | 4.27 | -1.34 | -23.89% | 1 | 1 | 0.63 | -0.25 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 117.00 | 4.55 | 4.80 | 4.53 | -0.42 | -8.49% | 2 | 3 | 0.63 | -0.26 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 118.00 | 4.90 | 5.15 | 5.00 | -0.69 | -12.13% | 3 | 53 | 0.63 | -0.28 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 119.00 | 5.30 | 7.40 | 5.25 | -1.34 | -20.34% | 1 | 1 | 0.63 | -0.29 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 120.00 | 5.65 | 5.90 | 5.70 | +0.15 | +2.71% | 14 | 56 | 0.63 | -0.31 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 121.00 | 6.10 | 6.30 | 6.00 | -0.30 | -4.77% | 1 | 1 | 0.63 | -0.32 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 122.00 | 6.45 | 8.60 | 6.15 | +0.15 | +2.50% | 2 | 2 | 0.64 | -0.34 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 123.00 | 6.95 | 9.05 | 6.80 | -0.98 | -12.60% | 59 | 1 | 0.64 | -0.35 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 124.00 | 7.35 | 8.05 | 7.15 | +0.25 | +3.63% | 13 | 18 | 0.64 | -0.37 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 125.00 | 7.80 | 10.00 | 8.20 | +0.05 | +0.62% | 6 | 8 | 0.64 | -0.38 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 126.00 | 8.30 | 8.60 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.40 | 0.02 | -0.14 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 127.00 | 8.80 | 9.10 | 8.30 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.42 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 128.00 | 9.30 | 11.50 | 9.28 | -1.00 | -9.73% | 6 | 0 | 0.64 | -0.43 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 129.00 | 9.85 | 10.45 | 9.90 | % | 25 | 0 | 0.64 | -0.45 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 130.00 | 10.40 | 10.95 | 10.20 | +0.35 | +3.56% | 27 | 44 | 0.64 | -0.46 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 131.00 | 10.95 | 13.15 | 11.55 | +0.85 | +7.95% | 41 | 1 | 0.64 | -0.48 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 132.00 | 11.50 | 13.70 | 10.33 | -0.77 | -6.94% | 1 | 18 | 0.64 | -0.49 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 4:00:04 PM EST |
| 133.00 | 12.10 | 12.45 | 12.95 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.51 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 134.00 | 12.70 | 15.05 | % | 0 | 0 | 0.64 | -0.52 | 0.02 | -0.15 | 11/20/2024 4:00:04 PM EST | |||
| 135.00 | 13.30 | 13.70 | 14.25 | 0.00 | 0.00% | 0 | 40 | 0.64 | -0.54 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 4:00:04 PM EST |
| 136.00 | 13.95 | 14.30 | % | 0 | 0 | 0.64 | -0.55 | 0.02 | -0.15 | 11/20/2024 4:00:04 PM EST | |||
| 137.00 | 14.60 | 14.95 | % | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.15 | 11/20/2024 4:00:04 PM EST | |||
| 138.00 | 15.25 | 15.65 | 15.18 | % | 6 | 0 | 0.65 | -0.58 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 139.00 | 13.90 | 16.30 | 15.40 | % | 8 | 0 | 0.65 | -0.59 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 140.00 | 16.60 | 17.00 | 18.46 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.61 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 4:00:04 PM EST |
| 141.00 | 17.30 | 19.50 | % | 0 | 0 | 0.65 | -0.62 | 0.01 | -0.14 | 11/20/2024 4:00:04 PM EST | |||
| 142.00 | 18.10 | 18.45 | 17.35 | % | 31 | 0 | 0.65 | -0.63 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 145.00 | 20.30 | 22.35 | 19.50 | % | 4 | 0 | 0.65 | -0.67 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:04 PM EST | |
| 150.00 | 24.10 | 24.55 | % | 0 | 0 | 0.66 | -0.73 | 0.01 | -0.12 | 11/20/2024 4:00:04 PM EST | |||
| 155.00 | 28.20 | 30.45 | % | 0 | 0 | 0.66 | -0.78 | 0.01 | -0.11 | 11/20/2024 4:00:04 PM EST | |||
| 160.00 | 32.65 | 33.05 | % | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.10 | 11/20/2024 4:00:04 PM EST | |||
| 165.00 | 36.95 | 37.50 | % | 0 | 0 | 0.68 | -0.85 | 0.01 | -0.09 | 11/20/2024 4:00:04 PM EST | |||
| 170.00 | 41.55 | 43.80 | % | 0 | 0 | 0.69 | -0.88 | 0.01 | -0.07 | 11/20/2024 4:00:04 PM EST | |||
| 175.00 | 46.25 | 46.85 | % | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.06 | 11/20/2024 4:00:04 PM EST |