Options Chain for SNOWFLAKE INC CL A (SNOW) - $167.87 as of 5/5/2025 9:13:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 112.35 | 114.80 | 92.10 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 104.85 | 111.55 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 100.15 | 107.45 | 54.00 | 0.00 | 0.00% | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 96.55 | 101.65 | 125.05 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | -0.01 | 2/18/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 90.95 | 95.85 | 68.50 | 0.00 | 0.00% | 0 | 14 | 1.68 | 1.00 | 0.00 | -0.01 | 4/3/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 85.50 | 91.60 | 72.45 | 0.00 | 0.00% | 0 | 20 | 1.67 | 1.00 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 82.25 | 85.20 | 73.80 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.99 | 0.00 | -0.02 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 75.00 | 80.40 | 62.70 | 0.00 | 0.00% | 0 | 29 | 1.28 | 0.99 | 0.00 | -0.02 | 3/11/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 71.75 | 77.00 | 60.51 | 0.00 | 0.00% | 0 | 42 | 1.41 | 0.98 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 68.15 | 69.75 | 57.00 | 0.00 | 0.00% | 0 | 169 | 0.99 | 0.97 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 63.20 | 65.10 | 55.98 | 0.00 | 0.00% | 0 | 65 | 0.98 | 0.97 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 58.55 | 60.05 | 34.25 | 0.00 | 0.00% | 0 | 290 | 0.71 | 0.96 | 0.00 | -0.05 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 54.10 | 55.15 | 34.15 | 0.00 | 0.00% | 0 | 302 | 0.74 | 0.94 | 0.00 | -0.06 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 49.70 | 50.55 | 50.15 | +7.65 | +18.00% | 2 | 239 | 0.73 | 0.93 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 45.10 | 46.10 | 46.30 | +0.61 | +1.34% | 4 | 592 | 0.71 | 0.91 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 40.85 | 41.75 | 40.82 | 0.00 | 0.00% | 0 | 657 | 0.68 | 0.89 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 35.75 | 38.15 | 37.60 | +0.61 | +1.65% | 3 | 311 | 0.67 | 0.86 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 31.85 | 33.90 | 34.25 | +0.70 | +2.09% | 2 | 1,115 | 0.66 | 0.83 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 28.60 | 28.90 | 29.40 | -0.50 | -1.68% | 1 | 982 | 0.63 | 0.79 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 24.10 | 26.35 | 25.46 | +0.73 | +2.96% | 5 | 1,269 | 0.62 | 0.74 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 21.30 | 21.80 | 22.65 | +1.65 | +7.86% | 11 | 5,977 | 0.60 | 0.69 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 18.35 | 18.65 | 18.90 | +0.30 | +1.62% | 24 | 7,498 | 0.59 | 0.64 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 15.60 | 15.80 | 15.83 | +0.71 | +4.70% | 39 | 2,798 | 0.59 | 0.58 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 12.65 | 13.20 | 13.38 | +0.43 | +3.32% | 53 | 6,114 | 0.57 | 0.53 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 10.45 | 10.95 | 11.70 | +1.05 | +9.86% | 55 | 3,989 | 0.56 | 0.47 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 8.75 | 8.95 | 8.90 | +0.45 | +5.33% | 47 | 6,430 | 0.56 | 0.41 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 7.05 | 7.20 | 7.45 | +0.65 | +9.56% | 27 | 1,543 | 0.55 | 0.35 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 5.60 | 5.75 | 5.67 | +0.32 | +5.99% | 65 | 2,844 | 0.54 | 0.30 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 4.40 | 4.55 | 4.70 | +0.43 | +10.07% | 28 | 1,919 | 0.54 | 0.26 | 0.01 | -0.12 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 3.45 | 3.60 | 3.50 | +0.10 | +2.95% | 71 | 5,707 | 0.54 | 0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 2.02 | 2.18 | 2.28 | +0.35 | +18.14% | 38 | 2,406 | 0.53 | 0.14 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 1.18 | 1.31 | 1.32 | +0.11 | +9.10% | 8 | 1,638 | 0.53 | 0.10 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.69 | 0.82 | 0.80 | +0.08 | +11.12% | 5 | 3,832 | 0.52 | 0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 0.45 | 0.92 | 0.47 | +0.12 | +34.29% | 2 | 1,335 | 0.57 | 0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.06 | 0.50 | 0.32 | +0.11 | +52.39% | 1 | 1,478 | 0.52 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.18 | 0.41 | 0.18 | +0.07 | +63.64% | 30 | 941 | 0.58 | 0.02 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 0.02 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 354 | 0.55 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 974 | 0.54 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.32 | 0.31 | 0.00 | 0.00% | 0 | 788 | 0.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 0.01 | 0.15 | 0.15 | +0.02 | +15.39% | 2 | 949 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 2,001 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.56 | 0.25 | 0.00 | 0.00% | 0 | 386 | 0.89 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 378 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 340.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1,594 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 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 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 64 | 1.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 114 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 104 | 1.39 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 70.00 | 0.01 | 0.57 | 1.00 | 0.00 | 0.00% | 0 | 1,277 | 1.07 | 0.00 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.93 | 0.06 | 0.00 | 0.00% | 0 | 1,701 | 1.34 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.49 | 0.11 | 0.00 | 0.00% | 0 | 727 | 1.11 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.55 | 0.17 | -0.15 | -46.88% | 1 | 2,973 | 0.90 | -0.01 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 3,110 | 0.76 | -0.01 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.06 | 0.91 | 0.32 | 0.00 | 0.00% | 0 | 8,413 | 0.82 | -0.02 | 0.00 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.06 | 0.79 | 0.40 | 0.00 | 0.00% | 0 | 3,244 | 0.74 | -0.03 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.33 | 1.19 | 0.57 | -0.48 | -45.72% | 1 | 1,542 | 0.79 | -0.03 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.52 | 1.20 | 0.75 | -0.03 | -3.85% | 52 | 7,214 | 0.73 | -0.04 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.99 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 1,863 | 0.72 | -0.06 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 1.37 | 1.43 | 1.37 | -0.01 | -0.73% | 39 | 6,305 | 0.70 | -0.07 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 1.57 | 1.94 | 1.74 | -0.04 | -2.25% | 19 | 1,392 | 0.68 | -0.09 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 2.30 | 2.39 | 2.34 | -0.06 | -2.50% | 182 | 3,256 | 0.66 | -0.11 | 0.00 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 3.00 | 3.10 | 3.05 | 0.00 | 0.00% | 34 | 1,238 | 0.65 | -0.14 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 3.90 | 4.10 | 3.90 | -0.04 | -1.02% | 27 | 1,775 | 0.64 | -0.17 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 4.95 | 5.10 | 4.96 | -0.09 | -1.79% | 12 | 1,539 | 0.62 | -0.21 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 6.25 | 6.45 | 6.20 | -0.20 | -3.13% | 33 | 1,950 | 0.61 | -0.26 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 7.85 | 8.05 | 7.82 | -0.23 | -2.86% | 15 | 2,551 | 0.60 | -0.31 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 9.70 | 9.90 | 9.39 | -0.51 | -5.16% | 56 | 1,326 | 0.59 | -0.36 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 11.85 | 12.00 | 11.92 | +0.17 | +1.45% | 53 | 755 | 0.58 | -0.42 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 14.25 | 14.45 | 14.10 | -0.43 | -2.96% | 17 | 1,066 | 0.57 | -0.47 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 16.85 | 17.20 | 16.10 | -1.15 | -6.67% | 10 | 459 | 0.56 | -0.53 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 19.60 | 21.65 | 20.69 | +0.19 | +0.93% | 24 | 4,746 | 0.58 | -0.59 | 0.01 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 23.30 | 23.95 | 23.45 | +0.23 | +1.00% | 5 | 183 | 0.56 | -0.65 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 26.00 | 27.90 | 35.00 | 0.00 | 0.00% | 0 | 851 | 0.54 | -0.70 | 0.01 | -0.13 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 30.65 | 32.00 | 47.35 | 0.00 | 0.00% | 0 | 229 | 0.57 | -0.74 | 0.01 | -0.12 | 4/1/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 34.35 | 35.05 | 34.00 | -1.35 | -3.82% | 1 | 248 | 0.52 | -0.79 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 43.30 | 45.00 | 58.81 | 0.00 | 0.00% | 0 | 21 | 0.58 | -0.86 | 0.01 | -0.08 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 51.90 | 53.15 | 65.55 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.06 | 3/19/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 60.60 | 63.70 | 72.15 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 240.00 | 70.40 | 73.10 | 70.95 | -1.13 | -1.57% | 1 | 1 | 0.71 | -0.96 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 79.65 | 83.85 | 82.01 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 88.70 | 93.95 | 100.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.02 | 3/6/2025 | 5/5/2025 3:59:57 PM EST |
| 270.00 | 100.50 | 103.05 | 119.65 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 4/25/2024 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 110.55 | 113.55 | 121.75 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 12/27/2024 | 5/5/2025 3:59:57 PM EST |
| 290.00 | 119.65 | 124.05 | 120.89 | -53.46 | -30.67% | 1 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 300.00 | 129.65 | 134.10 | 185.31 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:57 PM EST |
| 310.00 | 140.65 | 143.10 | 151.10 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:57 PM EST |
| 320.00 | 148.60 | 155.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 330.00 | 158.10 | 165.75 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 340.00 | 167.95 | 175.00 | 166.46 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:57 PM EST |