Options Chain for SNOWFLAKE INC CL A (SNOW) - $158.21 as of 4/29/2024 5:04:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 75.95 | 80.15 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 85.00 | 70.95 | 75.15 | 67.30 | 0.00 | 0.00% | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 90.00 | 66.00 | 70.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 95.00 | 61.15 | 64.55 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 100.00 | 56.20 | 60.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 105.00 | 51.25 | 55.30 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 4/29/2024 2:59:02 PM EST | |||
| 110.00 | 46.45 | 50.20 | % | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.04 | 4/29/2024 2:59:02 PM EST | |||
| 115.00 | 41.70 | 45.70 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.05 | 4/29/2024 2:59:02 PM EST | |||
| 120.00 | 37.15 | 40.35 | % | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.07 | 4/29/2024 2:59:02 PM EST | |||
| 125.00 | 32.55 | 36.35 | % | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.09 | 4/29/2024 2:59:02 PM EST | |||
| 130.00 | 28.15 | 31.60 | 26.34 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.89 | 0.01 | -0.11 | 4/24/2024 | 4/29/2024 2:59:02 PM EST |
| 135.00 | 25.35 | 27.60 | 26.74 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.85 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 140.00 | 21.65 | 23.20 | 19.10 | 0.00 | 0.00% | 0 | 37 | 0.61 | 0.79 | 0.01 | -0.15 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 145.00 | 18.10 | 18.85 | 19.50 | +0.16 | +0.83% | 2 | 44 | 0.59 | 0.73 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 150.00 | 15.15 | 16.95 | 15.65 | -0.53 | -3.28% | 8 | 101 | 0.59 | 0.67 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 155.00 | 11.70 | 14.00 | 13.20 | 0.00 | 0.00% | 17 | 124 | 0.59 | 0.60 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 160.00 | 9.75 | 11.50 | 10.15 | -0.75 | -6.89% | 57 | 173 | 0.57 | 0.53 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 165.00 | 8.00 | 9.25 | 7.85 | -0.79 | -9.15% | 34 | 338 | 0.59 | 0.46 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 170.00 | 6.15 | 7.00 | 6.25 | -0.55 | -8.09% | 11 | 197 | 0.58 | 0.39 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 175.00 | 4.45 | 5.25 | 4.95 | -0.35 | -6.61% | 48 | 160 | 0.58 | 0.33 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 180.00 | 3.55 | 4.00 | 3.81 | -0.24 | -5.93% | 38 | 345 | 0.59 | 0.27 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 185.00 | 2.70 | 3.45 | 3.10 | +0.03 | +0.98% | 9 | 148 | 0.58 | 0.22 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 190.00 | 2.13 | 2.90 | 2.50 | -0.06 | -2.35% | 19 | 96 | 0.59 | 0.18 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 195.00 | 1.48 | 2.57 | 1.69 | -0.07 | -3.98% | 5 | 56 | 0.61 | 0.15 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 200.00 | 1.19 | 1.61 | 1.35 | -0.15 | -10.00% | 334 | 73 | 0.59 | 0.12 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 205.00 | 1.00 | 1.50 | 0.94 | -0.14 | -12.97% | 6 | 43 | 0.59 | 0.09 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 210.00 | 0.21 | 1.19 | 0.77 | 0.00 | 0.00% | 0 | 37 | 0.62 | 0.07 | 0.00 | -0.06 | 4/26/2024 | 4/29/2024 2:59:02 PM EST |
| 215.00 | 0.07 | 1.12 | 0.83 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.06 | 0.00 | -0.05 | 4/24/2024 | 4/29/2024 2:59:02 PM EST |
| 220.00 | 0.21 | 0.67 | 0.59 | +0.15 | +34.10% | 4 | 4 | 0.58 | 0.04 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 225.00 | 0.15 | 0.95 | % | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.03 | 4/29/2024 2:59:02 PM EST | |||
| 230.00 | 0.11 | 0.84 | 0.30 | -0.01 | -3.23% | 1 | 2 | 0.64 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.47 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 90.00 | 0.00 | 0.61 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 2:59:02 PM EST |
| 95.00 | 0.02 | 0.54 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:59:02 PM EST | |||
| 100.00 | 0.05 | 0.59 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 2:59:02 PM EST |
| 105.00 | 0.09 | 0.68 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 4/29/2024 2:59:02 PM EST | |||
| 110.00 | 0.23 | 0.87 | 0.43 | 0.00 | 0.00% | 0 | 3 | 0.74 | -0.02 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 2:59:02 PM EST |
| 115.00 | 0.25 | 1.14 | 0.97 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.03 | 0.00 | -0.05 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 120.00 | 0.75 | 1.05 | 0.74 | -0.17 | -18.69% | 4 | 25 | 0.62 | -0.05 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 125.00 | 0.84 | 1.40 | 1.18 | -0.08 | -6.35% | 2 | 48 | 0.61 | -0.07 | 0.00 | -0.09 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 130.00 | 1.53 | 2.00 | 1.97 | +0.07 | +3.69% | 10 | 102 | 0.62 | -0.11 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 135.00 | 2.60 | 2.99 | 2.72 | -0.02 | -0.73% | 117 | 68 | 0.62 | -0.15 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 140.00 | 3.80 | 4.45 | 3.90 | +0.10 | +2.64% | 6 | 116 | 0.60 | -0.21 | 0.01 | -0.15 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 145.00 | 4.85 | 6.40 | 5.10 | -0.40 | -7.28% | 3 | 30 | 0.60 | -0.27 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 150.00 | 6.90 | 8.00 | 6.85 | -0.37 | -5.13% | 13 | 58 | 0.60 | -0.33 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 155.00 | 8.60 | 10.80 | 9.06 | -0.30 | -3.21% | 4 | 17 | 0.60 | -0.40 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 160.00 | 11.55 | 13.50 | 11.51 | -0.12 | -1.04% | 44 | 24 | 0.59 | -0.47 | 0.01 | -0.19 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 165.00 | 14.40 | 16.45 | 14.20 | -5.95 | -29.53% | 1 | 22 | 0.60 | -0.54 | 0.01 | -0.18 | 4/29/2024 | 4/29/2024 2:59:02 PM EST |
| 170.00 | 17.80 | 19.25 | 23.26 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.61 | 0.01 | -0.18 | 4/25/2024 | 4/29/2024 2:59:02 PM EST |
| 175.00 | 21.35 | 22.95 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.67 | 0.01 | -0.17 | 4/16/2024 | 4/29/2024 2:59:02 PM EST |
| 180.00 | 24.75 | 27.20 | 32.08 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.73 | 0.01 | -0.15 | 4/17/2024 | 4/29/2024 2:59:02 PM EST |
| 185.00 | 29.25 | 31.15 | 38.50 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.78 | 0.01 | -0.14 | 4/22/2024 | 4/29/2024 2:59:02 PM EST |
| 190.00 | 32.15 | 35.05 | 40.47 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.82 | 0.01 | -0.12 | 4/23/2024 | 4/29/2024 2:59:02 PM EST |
| 195.00 | 37.95 | 38.95 | % | 0 | 0 | 0.74 | -0.85 | 0.01 | -0.11 | 4/29/2024 2:59:02 PM EST | |||
| 200.00 | 41.75 | 44.55 | % | 0 | 0 | 0.81 | -0.88 | 0.01 | -0.09 | 4/29/2024 2:59:02 PM EST | |||
| 205.00 | 46.50 | 49.15 | % | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.08 | 4/29/2024 2:59:02 PM EST | |||
| 210.00 | 50.70 | 54.85 | % | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.06 | 4/29/2024 2:59:02 PM EST | |||
| 215.00 | 56.15 | 59.70 | % | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.05 | 4/29/2024 2:59:02 PM EST | |||
| 220.00 | 60.35 | 64.65 | % | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.04 | 4/29/2024 2:59:02 PM EST | |||
| 225.00 | 65.80 | 69.60 | % | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.03 | 4/29/2024 2:59:02 PM EST | |||
| 230.00 | 70.20 | 74.65 | % | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.03 | 4/29/2024 2:59:02 PM EST |