Options Chain for SNOWFLAKE INC CL A (SNOW) - $174.01 as of 1/22/2025 9:22:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 117.20 | 121.15 | 118.19 | 0.00 | 0.00% | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 111.35 | 116.25 | 58.00 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 106.30 | 111.20 | 72.52 | 0.00 | 0.00% | 0 | 5 | 1.79 | 1.00 | 0.00 | 0.00 | 6/27/2024 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 101.40 | 106.25 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 75.00 | 96.35 | 101.20 | 83.75 | 0.00 | 0.00% | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 91.55 | 96.35 | 79.10 | 0.00 | 0.00% | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 87.35 | 91.25 | 83.00 | 0.00 | 0.00% | 0 | 34 | 1.32 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 82.40 | 86.25 | 82.70 | 0.00 | 0.00% | 0 | 32 | 1.24 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 77.40 | 81.45 | 71.10 | 0.00 | 0.00% | 0 | 25 | 1.14 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 72.50 | 77.40 | 76.19 | 0.00 | 0.00% | 0 | 133 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 66.95 | 71.30 | 66.73 | 0.00 | 0.00% | 0 | 224 | 0.98 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 62.20 | 66.35 | 65.70 | 0.00 | 0.00% | 0 | 386 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 56.45 | 61.35 | 59.75 | 0.00 | 0.00% | 0 | 372 | 0.84 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 52.10 | 56.40 | 54.50 | 0.00 | 0.00% | 0 | 548 | 0.75 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 47.60 | 51.50 | 50.94 | 0.00 | 0.00% | 0 | 479 | 0.68 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 41.75 | 46.45 | 45.57 | 0.00 | 0.00% | 0 | 1,223 | 0.59 | 0.99 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 37.60 | 41.55 | 41.22 | 0.00 | 0.00% | 0 | 3,271 | 0.57 | 0.98 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 31.80 | 36.65 | 36.60 | 0.00 | 0.00% | 0 | 1,485 | 0.33 | 0.96 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 28.05 | 31.80 | 28.15 | 0.00 | 0.00% | 0 | 480 | 0.45 | 0.94 | 0.01 | -0.06 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 23.35 | 28.00 | 25.53 | 0.00 | 0.00% | 0 | 2,249 | 0.38 | 0.91 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 152.50 | 21.50 | 25.95 | % | 0 | 0 | 0.44 | 0.89 | 0.01 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 155.00 | 19.70 | 21.65 | 20.77 | 0.00 | 0.00% | 0 | 958 | 0.43 | 0.87 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 157.50 | 17.00 | 21.65 | 19.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.84 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 16.20 | 16.80 | 16.50 | -0.25 | -1.50% | 5 | 2,723 | 0.37 | 0.80 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 162.50 | 14.10 | 17.55 | % | 0 | 0 | 0.40 | 0.76 | 0.02 | -0.11 | 1/21/2025 3:59:49 PM EST | |||
| 165.00 | 12.65 | 12.90 | 12.84 | -0.06 | -0.47% | 148 | 1,412 | 0.38 | 0.72 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 167.50 | 9.20 | 13.65 | 11.70 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.67 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 9.05 | 9.85 | 10.00 | +0.40 | +4.17% | 12 | 4,236 | 0.37 | 0.62 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 172.50 | 7.90 | 9.25 | 8.30 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.56 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 6.85 | 7.20 | 7.12 | +0.21 | +3.04% | 12 | 2,850 | 0.36 | 0.51 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 177.50 | 5.70 | 6.15 | 6.35 | 0.00 | 0.00% | 0 | 95 | 0.37 | 0.45 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 4.75 | 5.10 | 5.20 | +0.30 | +6.13% | 41 | 2,727 | 0.36 | 0.40 | 0.02 | -0.12 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 182.50 | 3.90 | 4.15 | 4.39 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.35 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 185.00 | 3.20 | 3.40 | 3.12 | -0.23 | -6.87% | 285 | 4,402 | 0.36 | 0.31 | 0.02 | -0.11 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 187.50 | 2.57 | 2.79 | 2.68 | 0.00 | 0.00% | 0 | 252 | 0.36 | 0.26 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 2.07 | 2.20 | 2.18 | -0.06 | -2.68% | 23 | 3,452 | 0.36 | 0.22 | 0.02 | -0.09 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 192.50 | 1.64 | 1.85 | 1.71 | -0.37 | -17.79% | 2 | 14 | 0.36 | 0.19 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 195.00 | 1.31 | 1.48 | 1.40 | 0.00 | 0.00% | 30 | 2,418 | 0.36 | 0.16 | 0.01 | -0.08 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 0.85 | 0.97 | 0.88 | +0.02 | +2.33% | 19 | 3,510 | 0.37 | 0.11 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 0.44 | 0.66 | 0.64 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 210.00 | 0.34 | 0.49 | 0.44 | +0.04 | +10.00% | 4 | 2,589 | 0.37 | 0.05 | 0.01 | -0.03 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 0.08 | 0.40 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 220.00 | 0.05 | 0.33 | 0.20 | 0.00 | 0.00% | 0 | 540 | 0.39 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 0.06 | 0.22 | 0.10 | +0.02 | +25.00% | 10 | 349 | 0.41 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 346 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 0.02 | 0.20 | 0.13 | +0.06 | +85.72% | 2 | 477 | 0.49 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 447 | 0.66 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 0.01 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.60 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 1/21/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 3.45 | 0.02 | 0.00 | 0.00% | 0 | 66 | 1.45 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 115 | 1.31 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 2,287 | 1.26 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 4.30 | 0.03 | 0.00 | 0.00% | 0 | 164 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 165 | 1.08 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 432 | 1.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 100.00 | 0.01 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,181 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 4.30 | 0.11 | 0.00 | 0.00% | 0 | 287 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.66 | 0.19 | 0.00 | 0.00% | 0 | 956 | 0.79 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 913 | 0.66 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 120.00 | 0.03 | 1.49 | 0.76 | 0.00 | 0.00% | 0 | 662 | 0.58 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.70 | 0.09 | 0.00 | 0.00% | 0 | 837 | 0.49 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.30 | 0.11 | -0.01 | -8.34% | 1 | 1,154 | 0.48 | -0.01 | 0.00 | -0.03 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 135.00 | 0.01 | 0.17 | 0.11 | -0.05 | -31.25% | 3 | 5,629 | 0.45 | -0.02 | 0.00 | -0.04 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 140.00 | 0.20 | 0.28 | 0.21 | -0.09 | -30.00% | 1 | 1,599 | 0.42 | -0.04 | 0.00 | -0.05 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 145.00 | 0.35 | 0.42 | 0.35 | -0.13 | -27.09% | 3 | 3,123 | 0.40 | -0.06 | 0.01 | -0.06 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 150.00 | 0.66 | 0.83 | 0.74 | 0.00 | 0.00% | 4 | 2,163 | 0.40 | -0.09 | 0.01 | -0.07 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 152.50 | 0.80 | 1.07 | 1.00 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.11 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 155.00 | 1.15 | 1.33 | 1.27 | -0.05 | -3.79% | 3 | 1,578 | 0.38 | -0.13 | 0.01 | -0.09 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 157.50 | 1.52 | 1.71 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.16 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 160.00 | 1.99 | 2.20 | 2.13 | -0.15 | -6.58% | 1 | 4,772 | 0.38 | -0.20 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 162.50 | 2.57 | 2.75 | 2.62 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.24 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 165.00 | 3.25 | 3.55 | 3.63 | 0.00 | 0.00% | 0 | 2,107 | 0.37 | -0.28 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 167.50 | 4.10 | 4.45 | 4.12 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.33 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 170.00 | 5.00 | 5.25 | 4.53 | -0.81 | -15.17% | 15 | 858 | 0.36 | -0.38 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 172.50 | 6.00 | 6.50 | 6.45 | 0.00 | 0.00% | 0 | 54 | 0.37 | -0.44 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 175.00 | 7.35 | 7.55 | 7.55 | +0.05 | +0.67% | 6 | 1,602 | 0.36 | -0.49 | 0.02 | -0.13 | 1/22/2025 | 1/21/2025 3:59:49 PM EST |
| 177.50 | 8.65 | 9.15 | 8.67 | 0.00 | 0.00% | 0 | 25 | 0.38 | -0.55 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 180.00 | 9.95 | 12.30 | 10.20 | 0.00 | 0.00% | 0 | 285 | 0.36 | -0.60 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 182.50 | 11.50 | 14.20 | % | 0 | 0 | 0.35 | -0.65 | 0.02 | -0.12 | 1/21/2025 3:59:49 PM EST | |||
| 185.00 | 13.60 | 14.75 | 13.71 | 0.00 | 0.00% | 0 | 186 | 0.35 | -0.69 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 187.50 | 14.60 | 18.00 | 15.92 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.74 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 190.00 | 16.90 | 19.90 | 16.56 | 0.00 | 0.00% | 0 | 90 | 0.37 | -0.78 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 192.50 | 19.05 | 21.85 | % | 0 | 0 | 0.37 | -0.81 | 0.01 | -0.08 | 1/21/2025 3:59:49 PM EST | |||
| 195.00 | 21.25 | 23.95 | 23.95 | 0.00 | 0.00% | 0 | 39 | 0.34 | -0.84 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 200.00 | 23.60 | 28.50 | 31.35 | 0.00 | 0.00% | 0 | 165 | 0.42 | -0.89 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 205.00 | 28.30 | 33.20 | % | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.04 | 1/21/2025 3:59:49 PM EST | |||
| 210.00 | 33.15 | 37.95 | 40.85 | 0.00 | 0.00% | 0 | 39 | 0.45 | -0.95 | 0.01 | -0.03 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 215.00 | 39.10 | 43.05 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:49 PM EST | |||
| 220.00 | 44.10 | 49.00 | 61.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 230.00 | 54.10 | 58.05 | 71.05 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 240.00 | 64.10 | 68.05 | 68.15 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:49 PM EST |
| 250.00 | 74.10 | 78.05 | 77.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 1/21/2025 3:59:49 PM EST |
| 260.00 | 84.10 | 88.05 | 102.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |
| 270.00 | 94.10 | 98.05 | 111.40 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:49 PM EST |