Options Chain for SNOWFLAKE INC CL A (SNOW) - $156.14 as of 5/2/2024 2:49:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 76.55 | 80.15 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 85.00 | 70.80 | 75.10 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 90.00 | 66.45 | 70.05 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 95.00 | 61.75 | 65.15 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 100.00 | 56.85 | 60.15 | % | 0 | 0 | 1.52 | 0.99 | 0.00 | -0.02 | 5/2/2024 3:59:59 PM EST | |||
| 105.00 | 51.90 | 55.40 | % | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.03 | 5/2/2024 3:59:59 PM EST | |||
| 110.00 | 47.00 | 50.25 | % | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.04 | 5/2/2024 3:59:59 PM EST | |||
| 115.00 | 42.20 | 45.50 | 42.95 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.97 | 0.00 | -0.06 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 120.00 | 37.35 | 40.40 | % | 0 | 0 | 1.06 | 0.95 | 0.00 | -0.08 | 5/2/2024 3:59:59 PM EST | |||
| 125.00 | 32.65 | 35.70 | 30.00 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.92 | 0.01 | -0.10 | 4/24/2024 | 5/2/2024 3:59:59 PM EST |
| 130.00 | 29.40 | 30.70 | 24.69 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.89 | 0.01 | -0.13 | 4/25/2024 | 5/2/2024 3:59:59 PM EST |
| 135.00 | 25.20 | 26.15 | 26.13 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.85 | 0.01 | -0.16 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 140.00 | 21.30 | 22.95 | 21.87 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.79 | 0.01 | -0.18 | 4/26/2024 | 5/2/2024 3:59:59 PM EST |
| 145.00 | 17.75 | 19.60 | 18.57 | 0.00 | 0.00% | 0 | 75 | 0.68 | 0.73 | 0.01 | -0.21 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 150.00 | 14.55 | 17.20 | 14.55 | -1.24 | -7.86% | 2 | 170 | 0.67 | 0.66 | 0.01 | -0.23 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 155.00 | 11.75 | 13.70 | 12.40 | -0.75 | -5.71% | 22 | 260 | 0.67 | 0.58 | 0.02 | -0.24 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 160.00 | 9.30 | 9.80 | 9.74 | +1.04 | +11.96% | 69 | 424 | 0.66 | 0.50 | 0.02 | -0.24 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 165.00 | 7.30 | 8.75 | 7.62 | -0.67 | -8.09% | 45 | 411 | 0.66 | 0.43 | 0.02 | -0.23 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 170.00 | 5.60 | 6.80 | 5.65 | 0.00 | 0.00% | 179 | 771 | 0.66 | 0.35 | 0.01 | -0.22 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 175.00 | 4.25 | 5.00 | 4.45 | +0.10 | +2.30% | 63 | 435 | 0.66 | 0.29 | 0.01 | -0.20 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 180.00 | 3.20 | 3.50 | 3.30 | +0.30 | +10.00% | 69 | 292 | 0.66 | 0.23 | 0.01 | -0.18 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 185.00 | 2.38 | 2.63 | 2.40 | +0.10 | +4.35% | 126 | 642 | 0.67 | 0.18 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 190.00 | 1.80 | 1.99 | 1.80 | -0.11 | -5.76% | 12 | 249 | 0.67 | 0.15 | 0.01 | -0.13 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 195.00 | 1.33 | 1.45 | 1.30 | -0.10 | -7.15% | 10 | 131 | 0.67 | 0.11 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 200.00 | 0.99 | 1.17 | 1.04 | +0.01 | +0.98% | 26 | 375 | 0.67 | 0.09 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 205.00 | 0.73 | 2.27 | 0.74 | -0.04 | -5.13% | 7 | 66 | 0.69 | 0.07 | 0.01 | -0.08 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 210.00 | 0.54 | 0.72 | 0.54 | -0.01 | -1.82% | 8 | 29 | 0.68 | 0.05 | 0.00 | -0.06 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 215.00 | 0.24 | 0.77 | 0.59 | 0.00 | 0.00% | 0 | 33 | 0.70 | 0.04 | 0.00 | -0.05 | 4/15/2024 | 5/2/2024 3:59:59 PM EST |
| 220.00 | 0.17 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 167 | 0.69 | 0.03 | 0.00 | -0.04 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 225.00 | 0.12 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.02 | 0.00 | -0.03 | 4/16/2024 | 5/2/2024 3:59:59 PM EST |
| 230.00 | 0.09 | 0.54 | 0.35 | +0.15 | +75.00% | 2 | 54 | 0.75 | 0.02 | 0.00 | -0.03 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.01 | 0.37 | 1.13 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 3:59:59 PM EST |
| 85.00 | 0.02 | 0.38 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 90.00 | 0.03 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:59 PM EST |
| 95.00 | 0.04 | 0.12 | 0.15 | +0.08 | +114.29% | 3 | 5 | 0.87 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 100.00 | 0.05 | 0.44 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.02 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 105.00 | 0.08 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 104 | 0.84 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 3:59:59 PM EST |
| 110.00 | 0.11 | 0.59 | 0.38 | 0.00 | 0.00% | 0 | 201 | 0.79 | -0.02 | 0.00 | -0.04 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 115.00 | 0.18 | 0.47 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.71 | -0.03 | 0.00 | -0.06 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 120.00 | 0.45 | 0.62 | 0.45 | -0.07 | -13.47% | 2 | 51 | 0.70 | -0.05 | 0.00 | -0.08 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 125.00 | 0.88 | 0.94 | 0.97 | -0.07 | -6.74% | 7 | 200 | 0.69 | -0.08 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 130.00 | 1.15 | 1.85 | 1.35 | +0.05 | +3.85% | 8 | 375 | 0.71 | -0.11 | 0.01 | -0.13 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 135.00 | 1.86 | 2.44 | 2.06 | -0.31 | -13.08% | 93 | 247 | 0.67 | -0.15 | 0.01 | -0.16 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 140.00 | 3.15 | 3.35 | 3.22 | -0.30 | -8.53% | 56 | 125 | 0.67 | -0.21 | 0.01 | -0.18 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 145.00 | 4.50 | 5.50 | 4.80 | -0.07 | -1.44% | 87 | 241 | 0.66 | -0.27 | 0.01 | -0.21 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 150.00 | 6.30 | 7.45 | 6.43 | -0.06 | -0.93% | 21 | 790 | 0.70 | -0.34 | 0.01 | -0.23 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 155.00 | 8.45 | 8.75 | 8.25 | -0.15 | -1.79% | 56 | 168 | 0.66 | -0.42 | 0.02 | -0.24 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 160.00 | 11.00 | 12.05 | 11.00 | +0.80 | +7.85% | 12 | 153 | 0.65 | -0.50 | 0.02 | -0.24 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 165.00 | 13.90 | 14.55 | 15.25 | +1.90 | +14.24% | 36 | 159 | 0.66 | -0.57 | 0.02 | -0.23 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 170.00 | 17.20 | 19.75 | 16.68 | -0.82 | -4.69% | 4 | 51 | 0.65 | -0.65 | 0.01 | -0.22 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 175.00 | 19.85 | 22.65 | 20.70 | -2.20 | -9.61% | 32 | 15 | 0.60 | -0.71 | 0.01 | -0.20 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 180.00 | 24.30 | 25.20 | 24.30 | +1.10 | +4.75% | 3 | 30 | 0.61 | -0.77 | 0.01 | -0.18 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 185.00 | 28.95 | 29.40 | 29.25 | -2.00 | -6.40% | 11 | 4 | 0.64 | -0.82 | 0.01 | -0.15 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 190.00 | 33.30 | 34.00 | 33.70 | -0.35 | -1.03% | 10 | 1 | 0.65 | -0.85 | 0.01 | -0.13 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 195.00 | 37.35 | 38.75 | 38.45 | +2.24 | +6.19% | 1 | 2 | 0.59 | -0.89 | 0.01 | -0.11 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 200.00 | 41.65 | 44.20 | 43.00 | % | 1 | 0 | 0.81 | -0.91 | 0.01 | -0.10 | 5/2/2024 | 5/2/2024 3:59:59 PM EST | |
| 205.00 | 46.45 | 48.95 | % | 0 | 0 | 0.84 | -0.93 | 0.01 | -0.08 | 5/2/2024 3:59:59 PM EST | |||
| 210.00 | 50.35 | 53.85 | % | 0 | 0 | 0.88 | -0.95 | 0.00 | -0.06 | 5/2/2024 3:59:59 PM EST | |||
| 215.00 | 55.25 | 58.75 | % | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.05 | 5/2/2024 3:59:59 PM EST | |||
| 220.00 | 60.25 | 63.70 | 67.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.04 | 4/10/2024 | 5/2/2024 3:59:59 PM EST |
| 225.00 | 65.55 | 68.70 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 5/2/2024 3:59:59 PM EST | |||
| 230.00 | 70.45 | 73.70 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 5/2/2024 3:59:59 PM EST |