Options Chain for SNOWFLAKE INC CL A (SNOW) - $157.77 as of 5/3/2024 3:08:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.35 | 87.30 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 80.00 | 80.60 | 82.50 | 80.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.98 | 0.00 | -0.02 | 3/25/2024 | 5/3/2024 4:00:04 PM EST |
| 85.00 | 75.85 | 77.80 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 90.00 | 71.25 | 73.05 | % | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 95.00 | 66.60 | 68.50 | % | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.03 | 5/3/2024 4:00:04 PM EST | |||
| 100.00 | 62.05 | 63.75 | 56.15 | 0.00 | 0.00% | 0 | 40 | 0.54 | 0.94 | 0.00 | -0.04 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 105.00 | 57.60 | 59.20 | 56.65 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.93 | 0.00 | -0.04 | 4/2/2024 | 5/3/2024 4:00:04 PM EST |
| 110.00 | 53.40 | 55.15 | 51.20 | 0.00 | 0.00% | 0 | 29 | 0.54 | 0.91 | 0.00 | -0.05 | 4/4/2024 | 5/3/2024 4:00:04 PM EST |
| 115.00 | 49.40 | 50.85 | 45.75 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.89 | 0.00 | -0.05 | 4/24/2024 | 5/3/2024 4:00:04 PM EST |
| 120.00 | 45.40 | 46.75 | 35.80 | 0.00 | 0.00% | 0 | 27 | 0.52 | 0.86 | 0.00 | -0.06 | 4/22/2024 | 5/3/2024 4:00:04 PM EST |
| 125.00 | 41.40 | 42.90 | 42.85 | +11.05 | +34.75% | 6 | 21 | 0.52 | 0.84 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 130.00 | 37.80 | 39.15 | 36.63 | 0.00 | 0.00% | 0 | 42 | 0.51 | 0.81 | 0.01 | -0.06 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 135.00 | 34.45 | 35.50 | 30.85 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.77 | 0.01 | -0.07 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 140.00 | 31.50 | 32.30 | 29.75 | 0.00 | 0.00% | 0 | 34 | 0.51 | 0.74 | 0.01 | -0.07 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 145.00 | 28.05 | 28.95 | 29.00 | 0.00 | 0.00% | 0 | 398 | 0.50 | 0.70 | 0.01 | -0.07 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 150.00 | 25.35 | 26.10 | 26.20 | +2.81 | +12.02% | 3 | 677 | 0.50 | 0.66 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 155.00 | 22.95 | 23.20 | 24.10 | +2.85 | +13.42% | 11 | 444 | 0.50 | 0.62 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 160.00 | 20.50 | 20.70 | 20.69 | +0.73 | +3.66% | 17 | 474 | 0.49 | 0.58 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 165.00 | 18.25 | 18.45 | 17.85 | -0.45 | -2.46% | 15 | 287 | 0.49 | 0.54 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 170.00 | 16.20 | 16.40 | 16.09 | +1.09 | +7.27% | 3 | 371 | 0.49 | 0.50 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 175.00 | 14.05 | 14.75 | 14.15 | +0.45 | +3.29% | 1 | 574 | 0.49 | 0.46 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 180.00 | 12.45 | 13.40 | 12.90 | +0.35 | +2.79% | 17 | 863 | 0.48 | 0.42 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 11.05 | 11.90 | 11.30 | +0.15 | +1.35% | 77 | 266 | 0.48 | 0.39 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 190.00 | 9.60 | 9.95 | 9.90 | +0.10 | +1.02% | 2 | 484 | 0.48 | 0.35 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 195.00 | 8.40 | 9.35 | 8.70 | +1.00 | +12.99% | 4 | 393 | 0.48 | 0.32 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 200.00 | 7.35 | 8.25 | 7.65 | +0.05 | +0.66% | 8 | 2,997 | 0.48 | 0.29 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 210.00 | 5.55 | 6.15 | 5.60 | 0.00 | 0.00% | 0 | 664 | 0.48 | 0.24 | 0.01 | -0.06 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 220.00 | 4.20 | 4.75 | 4.42 | -0.03 | -0.68% | 39 | 1,588 | 0.48 | 0.19 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 230.00 | 2.91 | 3.70 | 3.33 | +0.03 | +0.91% | 3 | 408 | 0.48 | 0.16 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 240.00 | 2.11 | 2.97 | 2.53 | 0.00 | 0.00% | 0 | 1,261 | 0.47 | 0.13 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 250.00 | 1.84 | 2.28 | 1.95 | -0.11 | -5.34% | 37 | 619 | 0.49 | 0.10 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 260.00 | 1.38 | 1.91 | 1.59 | 0.00 | 0.00% | 0 | 336 | 0.49 | 0.08 | 0.00 | -0.03 | 4/25/2024 | 5/3/2024 4:00:04 PM EST |
| 270.00 | 0.77 | 1.25 | 1.11 | 0.00 | 0.00% | 0 | 270 | 0.47 | 0.06 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 280.00 | 0.61 | 1.12 | 1.00 | 0.00 | 0.00% | 0 | 189 | 0.48 | 0.05 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 290.00 | 0.59 | 0.94 | 0.65 | 0.00 | 0.00% | 0 | 120 | 0.50 | 0.04 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 300.00 | 0.50 | 0.85 | 0.50 | 0.00 | 0.00% | 8 | 1,542 | 0.51 | 0.03 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 310.00 | 0.20 | 0.67 | 0.42 | 0.00 | 0.00% | 0 | 117 | 0.49 | 0.02 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 320.00 | 0.15 | 0.58 | 0.34 | 0.00 | 0.00% | 0 | 55 | 0.50 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 5/3/2024 4:00:04 PM EST |
| 330.00 | 0.11 | 0.51 | 0.56 | 0.00 | 0.00% | 0 | 216 | 0.50 | 0.02 | 0.00 | -0.01 | 3/22/2024 | 5/3/2024 4:00:04 PM EST |
| 340.00 | 0.13 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 1,057 | 0.51 | 0.01 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.16 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 80.00 | 0.25 | 0.72 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.02 | 0.00 | -0.02 | 4/3/2024 | 5/3/2024 4:00:04 PM EST |
| 85.00 | 0.42 | 0.89 | 0.81 | 0.00 | 0.00% | 0 | 33 | 0.59 | -0.03 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 90.00 | 0.65 | 1.11 | 0.91 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.03 | 0.00 | -0.03 | 4/29/2024 | 5/3/2024 4:00:04 PM EST |
| 95.00 | 0.94 | 1.40 | 1.31 | 0.00 | 0.00% | 0 | 141 | 0.57 | -0.05 | 0.00 | -0.03 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 100.00 | 1.38 | 1.86 | 1.71 | 0.00 | 0.00% | 0 | 1,554 | 0.57 | -0.06 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 4:00:04 PM EST |
| 105.00 | 1.91 | 2.07 | 2.80 | 0.00 | 0.00% | 0 | 117 | 0.55 | -0.07 | 0.00 | -0.04 | 4/23/2024 | 5/3/2024 4:00:04 PM EST |
| 110.00 | 2.26 | 2.98 | 2.67 | -0.11 | -3.96% | 1 | 565 | 0.54 | -0.09 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 115.00 | 2.92 | 3.40 | 3.62 | 0.00 | 0.00% | 0 | 1,824 | 0.53 | -0.11 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 120.00 | 4.10 | 4.25 | 4.50 | 0.00 | 0.00% | 0 | 1,638 | 0.53 | -0.14 | 0.00 | -0.06 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 125.00 | 5.15 | 5.75 | 5.32 | -0.33 | -5.85% | 7 | 294 | 0.52 | -0.16 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 130.00 | 6.40 | 7.00 | 6.70 | -0.25 | -3.60% | 4 | 941 | 0.52 | -0.19 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 135.00 | 7.85 | 8.20 | 8.30 | 0.00 | 0.00% | 0 | 1,416 | 0.52 | -0.23 | 0.01 | -0.07 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 140.00 | 9.45 | 10.05 | 9.62 | -0.58 | -5.69% | 1 | 1,113 | 0.51 | -0.26 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 145.00 | 11.30 | 11.50 | 12.35 | 0.00 | 0.00% | 0 | 449 | 0.50 | -0.30 | 0.01 | -0.07 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 150.00 | 13.10 | 13.60 | 13.25 | -0.70 | -5.02% | 15 | 1,257 | 0.50 | -0.34 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 155.00 | 15.60 | 15.80 | 15.50 | -1.30 | -7.74% | 4 | 637 | 0.50 | -0.38 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 160.00 | 18.10 | 18.50 | 18.05 | -0.95 | -5.00% | 24 | 605 | 0.50 | -0.42 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 165.00 | 20.85 | 21.05 | 21.25 | -0.80 | -3.63% | 5 | 716 | 0.49 | -0.46 | 0.01 | -0.08 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 170.00 | 23.75 | 24.00 | 25.75 | 0.00 | 0.00% | 0 | 1,646 | 0.49 | -0.50 | 0.01 | -0.08 | 5/1/2024 | 5/3/2024 4:00:04 PM EST |
| 175.00 | 26.45 | 27.50 | 29.07 | 0.00 | 0.00% | 0 | 748 | 0.49 | -0.54 | 0.01 | -0.08 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 180.00 | 29.75 | 30.90 | 31.50 | 0.00 | 0.00% | 0 | 1,056 | 0.49 | -0.58 | 0.01 | -0.08 | 5/2/2024 | 5/3/2024 4:00:04 PM EST |
| 185.00 | 33.15 | 34.45 | 34.49 | -1.10 | -3.10% | 1 | 238 | 0.48 | -0.61 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 190.00 | 36.80 | 38.20 | 37.20 | -0.30 | -0.80% | 3 | 195 | 0.48 | -0.65 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 195.00 | 40.80 | 42.05 | 41.05 | -0.85 | -2.03% | 2 | 93 | 0.49 | -0.68 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 200.00 | 44.50 | 46.15 | 46.00 | -2.45 | -5.06% | 2 | 595 | 0.48 | -0.71 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 210.00 | 53.25 | 54.55 | 58.83 | 0.00 | 0.00% | 0 | 231 | 0.49 | -0.76 | 0.01 | -0.06 | 4/15/2024 | 5/3/2024 4:00:04 PM EST |
| 220.00 | 61.85 | 63.00 | 74.95 | 0.00 | 0.00% | 0 | 63 | 0.48 | -0.81 | 0.01 | -0.05 | 4/19/2024 | 5/3/2024 4:00:04 PM EST |
| 230.00 | 70.75 | 72.60 | 71.15 | +4.04 | +6.02% | 3 | 72 | 0.48 | -0.84 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:04 PM EST |
| 240.00 | 79.95 | 81.95 | 86.05 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.87 | 0.00 | -0.04 | 4/9/2024 | 5/3/2024 4:00:04 PM EST |
| 250.00 | 89.50 | 92.05 | 89.00 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.03 | 3/11/2024 | 5/3/2024 4:00:04 PM EST |
| 260.00 | 99.40 | 101.95 | 82.02 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.03 | 3/4/2024 | 5/3/2024 4:00:04 PM EST |
| 270.00 | 109.40 | 111.95 | 56.86 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.02 | 2/22/2024 | 5/3/2024 4:00:04 PM EST |
| 280.00 | 119.45 | 121.95 | % | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 290.00 | 129.40 | 131.95 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.02 | 5/3/2024 4:00:04 PM EST | |||
| 300.00 | 139.40 | 141.95 | 115.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 2/29/2024 | 5/3/2024 4:00:04 PM EST |
| 310.00 | 149.40 | 151.90 | 84.75 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 2/16/2024 | 5/3/2024 4:00:04 PM EST |
| 320.00 | 159.40 | 161.95 | 98.10 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 2/13/2024 | 5/3/2024 4:00:04 PM EST |
| 330.00 | 169.40 | 171.95 | 100.05 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.01 | 2/27/2024 | 5/3/2024 4:00:04 PM EST |
| 340.00 | 179.40 | 181.85 | 178.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 3/11/2024 | 5/3/2024 4:00:04 PM EST |