Options Chain for SNOWFLAKE INC CL A (SNOW) - $177.89 as of 2/21/2025 9:26:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 122.55 | 124.90 | 105.00 | 0.00 | 0.00% | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:38 PM EST |
| 60.00 | 117.60 | 119.95 | 98.80 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:38 PM EST |
| 65.00 | 112.65 | 114.95 | 94.30 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 3:59:38 PM EST |
| 70.00 | 107.70 | 109.65 | 63.98 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 2/21/2025 3:59:38 PM EST |
| 75.00 | 102.75 | 105.05 | 54.15 | 0.00 | 0.00% | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 3:59:38 PM EST |
| 80.00 | 97.80 | 100.00 | 93.04 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 11/21/2024 | 2/21/2025 3:59:38 PM EST |
| 85.00 | 92.80 | 94.25 | 52.50 | 0.00 | 0.00% | 0 | 3 | 1.07 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 2/21/2025 3:59:38 PM EST |
| 90.00 | 87.85 | 89.50 | 99.00 | 0.00 | 0.00% | 0 | 7 | 1.00 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:38 PM EST |
| 95.00 | 82.95 | 85.25 | 65.45 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.02 | 12/27/2024 | 2/21/2025 3:59:38 PM EST |
| 100.00 | 78.00 | 80.50 | 92.25 | 0.00 | 0.00% | 0 | 32 | 0.88 | 0.99 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 105.00 | 73.10 | 75.35 | 56.85 | 0.00 | 0.00% | 0 | 63 | 0.83 | 0.99 | 0.00 | -0.03 | 12/27/2024 | 2/21/2025 3:59:38 PM EST |
| 110.00 | 68.25 | 70.25 | 71.36 | 0.00 | 0.00% | 0 | 68 | 0.69 | 0.98 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 3:59:38 PM EST |
| 115.00 | 63.60 | 64.60 | 63.54 | -12.07 | -15.97% | 11 | 481 | 0.61 | 0.97 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 120.00 | 58.60 | 60.05 | 61.32 | -7.88 | -11.39% | 1 | 407 | 0.58 | 0.96 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 125.00 | 53.90 | 55.10 | 68.63 | 0.00 | 0.00% | 0 | 285 | 0.57 | 0.95 | 0.00 | -0.05 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 130.00 | 49.45 | 50.30 | 54.27 | -1.51 | -2.71% | 1 | 268 | 0.57 | 0.93 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 135.00 | 44.90 | 45.80 | 48.91 | 0.00 | 0.00% | 0 | 183 | 0.57 | 0.91 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 140.00 | 40.90 | 42.20 | 41.20 | -10.40 | -20.16% | 5 | 234 | 0.61 | 0.89 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 145.00 | 36.80 | 38.05 | 39.58 | 0.00 | 0.00% | 0 | 159 | 0.60 | 0.86 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 150.00 | 32.50 | 33.95 | 32.50 | -4.80 | -12.87% | 36 | 450 | 0.57 | 0.82 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 155.00 | 29.05 | 30.90 | 28.75 | -2.58 | -8.24% | 3 | 539 | 0.55 | 0.78 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 160.00 | 25.65 | 26.55 | 25.64 | -3.36 | -11.59% | 2 | 224 | 0.57 | 0.74 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 165.00 | 21.95 | 23.15 | 22.55 | -3.95 | -14.91% | 17 | 326 | 0.55 | 0.69 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 170.00 | 19.00 | 19.80 | 19.00 | -4.74 | -19.97% | 62 | 272 | 0.55 | 0.64 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 175.00 | 16.60 | 18.15 | 16.70 | -4.05 | -19.52% | 23 | 438 | 0.55 | 0.59 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 180.00 | 14.25 | 14.75 | 14.43 | -3.72 | -20.50% | 230 | 712 | 0.54 | 0.53 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 185.00 | 12.10 | 12.60 | 11.80 | -4.05 | -25.56% | 47 | 3,554 | 0.54 | 0.48 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 190.00 | 10.20 | 10.70 | 10.10 | -3.65 | -26.55% | 82 | 3,854 | 0.54 | 0.43 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 8.65 | 9.05 | 8.45 | -3.05 | -26.53% | 30 | 1,512 | 0.54 | 0.38 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 200.00 | 7.20 | 8.70 | 7.35 | -2.71 | -26.94% | 147 | 1,606 | 0.54 | 0.34 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 210.00 | 4.95 | 5.20 | 5.00 | -2.07 | -29.28% | 41 | 1,200 | 0.54 | 0.26 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 3.40 | 3.60 | 3.37 | -1.74 | -34.06% | 119 | 1,673 | 0.54 | 0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 230.00 | 2.31 | 2.51 | 2.46 | -1.19 | -32.61% | 8 | 1,274 | 0.54 | 0.14 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 240.00 | 1.54 | 1.69 | 1.66 | -0.94 | -36.16% | 25 | 391 | 0.54 | 0.10 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 1.02 | 1.19 | 1.13 | -0.67 | -37.23% | 17 | 608 | 0.55 | 0.07 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 0.67 | 0.85 | 0.94 | -0.31 | -24.80% | 3 | 49 | 0.55 | 0.05 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 0.45 | 0.62 | 0.77 | -0.33 | -30.00% | 1 | 99 | 0.56 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 280.00 | 0.30 | 0.47 | 0.40 | -0.22 | -35.49% | 3 | 62 | 0.57 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 290.00 | 0.00 | 2.77 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:38 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 | 0.04 | 0.03 | +0.01 | +50.00% | 300 | 43 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:38 PM EST |
| 65.00 | 0.00 | 0.57 | 0.15 | 0.00 | 0.00% | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/21/2025 3:59:38 PM EST |
| 70.00 | 0.00 | 0.58 | 0.23 | 0.00 | 0.00% | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:38 PM EST |
| 75.00 | 0.00 | 0.59 | 0.05 | 0.00 | 0.00% | 0 | 1,672 | 1.06 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:38 PM EST |
| 80.00 | 0.00 | 0.59 | 0.35 | 0.00 | 0.00% | 0 | 112 | 0.99 | 0.00 | 0.00 | -0.01 | 11/22/2024 | 2/21/2025 3:59:38 PM EST |
| 85.00 | 0.01 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 216 | 0.78 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 2/21/2025 3:59:38 PM EST |
| 90.00 | 0.00 | 0.62 | 0.30 | 0.00 | 0.00% | 0 | 498 | 0.86 | 0.00 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:38 PM EST |
| 95.00 | 0.00 | 0.65 | 0.46 | 0.00 | 0.00% | 0 | 275 | 0.81 | 0.00 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 3:59:38 PM EST |
| 100.00 | 0.00 | 0.87 | 0.20 | 0.00 | 0.00% | 0 | 306 | 0.67 | -0.01 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 105.00 | 0.14 | 0.33 | 0.16 | 0.00 | 0.00% | 0 | 161 | 0.66 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 110.00 | 0.25 | 0.42 | 0.43 | 0.00 | 0.00% | 0 | 442 | 0.64 | -0.02 | 0.00 | -0.03 | 2/3/2025 | 2/21/2025 3:59:38 PM EST |
| 115.00 | 0.39 | 0.50 | 0.49 | 0.00 | 0.00% | 0 | 1,586 | 0.62 | -0.03 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 120.00 | 0.59 | 0.74 | 0.62 | +0.16 | +34.79% | 10 | 211 | 0.61 | -0.04 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 125.00 | 0.82 | 0.98 | 0.67 | 0.00 | 0.00% | 0 | 380 | 0.60 | -0.05 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 130.00 | 1.18 | 1.32 | 1.33 | +0.24 | +22.02% | 22 | 297 | 0.59 | -0.07 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 135.00 | 1.67 | 1.82 | 1.79 | +0.23 | +14.75% | 5 | 242 | 0.58 | -0.09 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 140.00 | 2.25 | 2.41 | 2.48 | +0.47 | +23.39% | 138 | 1,319 | 0.57 | -0.11 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 145.00 | 3.05 | 3.20 | 3.05 | +0.34 | +12.55% | 127 | 563 | 0.56 | -0.14 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 150.00 | 4.05 | 4.20 | 4.15 | +0.35 | +9.22% | 49 | 279 | 0.56 | -0.18 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 155.00 | 5.25 | 5.50 | 5.54 | +1.29 | +30.36% | 12 | 410 | 0.55 | -0.22 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 160.00 | 6.70 | 6.90 | 7.07 | +1.32 | +22.96% | 78 | 1,568 | 0.55 | -0.26 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 165.00 | 7.20 | 8.65 | 8.85 | +1.92 | +27.71% | 22 | 377 | 0.55 | -0.31 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 170.00 | 9.05 | 10.65 | 10.80 | +1.98 | +22.45% | 33 | 458 | 0.54 | -0.36 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 175.00 | 12.65 | 13.15 | 11.30 | +1.20 | +11.89% | 27 | 672 | 0.54 | -0.41 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 180.00 | 15.30 | 15.75 | 15.88 | +3.02 | +23.49% | 19 | 486 | 0.54 | -0.47 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 185.00 | 18.10 | 18.65 | 18.82 | +3.12 | +19.88% | 18 | 191 | 0.54 | -0.52 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 190.00 | 21.30 | 22.20 | 21.50 | +2.20 | +11.40% | 32 | 456 | 0.55 | -0.57 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 195.00 | 24.40 | 25.50 | 22.03 | -0.32 | -1.44% | 4 | 195 | 0.54 | -0.62 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 200.00 | 27.85 | 29.25 | 28.26 | +2.51 | +9.75% | 3 | 250 | 0.55 | -0.66 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 210.00 | 35.55 | 36.70 | 32.80 | -1.10 | -3.25% | 2 | 48 | 0.55 | -0.74 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 220.00 | 44.00 | 46.15 | 39.60 | 0.00 | 0.00% | 0 | 17 | 0.58 | -0.81 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 230.00 | 53.05 | 54.10 | 44.55 | 0.00 | 0.00% | 0 | 33 | 0.54 | -0.86 | 0.01 | -0.08 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 240.00 | 62.35 | 64.25 | 53.30 | 0.00 | 0.00% | 0 | 14 | 0.57 | -0.90 | 0.00 | -0.06 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 71.90 | 74.15 | 62.75 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.93 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 81.65 | 84.20 | 83.80 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.04 | 11/22/2024 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 91.55 | 94.05 | % | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 280.00 | 101.40 | 103.65 | % | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 290.00 | 108.45 | 116.55 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST |