$144.45
-6.70-4.43%
À la fermeture: -
$144.44
-0.01000-0.01%
Après les heures de négociation: 7:18 PM EDT
Comments
Loading...
Snowflake (NYSE:SNOW) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Snowflake à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Snowflake..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid55.85
Ask61.05
volume0
Intrest0
Strike
85
85
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest77
Last Price-
Change
-
Bid54.85
Ask60.05
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid53.85
Ask59.05
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid52.85
Ask58.05
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price54.8Apr 10, 2025
Change
4.928.24%
Bid51.85
Ask57.05
volume10
Intrest10
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price53.8Apr 10, 2025
Change
4.948.41%
Bid50.05
Ask57.8
volume10
Intrest10
Strike
90
90
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest4
Last Price-
Change
-
Bid49.85
Ask55.05
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid48.85
Ask54.05
volume0
Intrest0
Strike
92
92
Last Price0.2Apr 09, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest5
Last Price-
Change
-
Bid47.85
Ask53.05
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid46.85
Ask52.05
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid45.85
Ask52.65
volume0
Intrest0
Strike
95
95
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest54
Last Price-
Change
-
Bid44.85
Ask51.65
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid43.85
Ask50.8
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid42.85
Ask48.05
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask48.55
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid40.85
Ask47.55
volume0
Intrest0
Strike
100
100
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest278
Last Price-
Change
-
Bid39.1
Ask46.55
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid38.85
Ask45.8
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid37.85
Ask43.05
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask43.5
volume0
Intrest0
Strike
104
104
Last Price0.07Apr 08, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest20
Last Price-
Change
-
Bid35.15
Ask42.5
volume0
Intrest0
Strike
105
105
Last Price0.01Apr 10, 2025
Change
0.4297.67%
Bid-
Ask0.1
volume2
Intrest98
Last Price-
Change
-
Bid34.1
Ask42.8
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid33.85
Ask39.05
volume0
Intrest0
Strike
107
107
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price-
Change
-
Bid32.4
Ask38.05
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid31.85
Ask37
volume0
Intrest0
Strike
109
109
Last Price0.38Apr 09, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest19
Last Price14.95Apr 07, 2025
Change
00%
Bid30.85
Ask36.05
volume0
Intrest21
Strike
110
110
Last Price0.01Apr 10, 2025
Change
0.0375%
Bid-
Ask0.05
volume5
Intrest201
Last Price-
Change
-
Bid29.85
Ask36.45
volume0
Intrest0
Strike
111
111
Last Price0.06Apr 10, 2025
Change
0.3786.05%
Bid-
Ask0.17
volume10
Intrest10
Last Price-
Change
-
Bid28.9
Ask34.05
volume0
Intrest0
Strike
112
112
Last Price0.45Apr 09, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest26
Last Price-
Change
-
Bid27.85
Ask32.95
volume0
Intrest0
Strike
113
113
Last Price0.02Apr 10, 2025
Change
0.5596.49%
Bid-
Ask0.18
volume1
Intrest3
Last Price-
Change
-
Bid27.45
Ask32.7
volume0
Intrest0
Strike
114
114
Last Price0.56Apr 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest14
Last Price42.6Mar 17, 2025
Change
00%
Bid25.85
Ask31.8
volume0
Intrest10
Strike
115
115
Last Price0.11Apr 10, 2025
Change
0.08266.67%
Bid-
Ask0.17
volume2
Intrest221
Last Price16.1Apr 07, 2025
Change
00%
Bid24.95
Ask30.1
volume0
Intrest4
Strike
116
116
Last Price0.05Apr 09, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest148
Last Price14.45Apr 07, 2025
Change
00%
Bid23.9
Ask29.1
volume0
Intrest24
Strike
117
117
Last Price0.04Apr 10, 2025
Change
0.2686.67%
Bid-
Ask0.19
volume2
Intrest63
Last Price14.45Apr 07, 2025
Change
00%
Bid22.9
Ask28.1
volume0
Intrest6
Strike
118
118
Last Price1.14Apr 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest362
Last Price23.11Apr 10, 2025
Change
6.722.48%
Bid22.45
Ask27.35
volume1
Intrest27
Strike
119
119
Last Price1.37Apr 09, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest52
Last Price22.12Apr 10, 2025
Change
6.7123.27%
Bid20.9
Ask26.3
volume5
Intrest14
Strike
120
120
Last Price0.04Apr 10, 2025
Change
0.0120%
Bid0.01
Ask0.06
volume24
Intrest602
Last Price13.35Apr 07, 2025
Change
00%
Bid19.9
Ask25
volume0
Intrest12
Strike
121
121
Last Price1.39Apr 09, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest75
Last Price11.25Apr 09, 2025
Change
00%
Bid18.9
Ask24.5
volume0
Intrest9
Strike
122
122
Last Price0.18Apr 09, 2025
Change
00%
Bid0.02
Ask0.27
volume0
Intrest47
Last Price12.65Apr 08, 2025
Change
00%
Bid17.95
Ask23.05
volume0
Intrest12
Strike
123
123
Last Price0.08Apr 10, 2025
Change
0.0746.67%
Bid0.02
Ask0.3
volume2
Intrest193
Last Price16.24Apr 08, 2025
Change
00%
Bid16.95
Ask22.65
volume0
Intrest32
Strike
124
124
Last Price0.13Apr 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest175
Last Price22.69Apr 10, 2025
Change
12.99133.92%
Bid16.75
Ask20.25
volume1
Intrest33
Strike
125
125
Last Price0.12Apr 10, 2025
Change
0.0214.29%
Bid0.06
Ask0.14
volume14
Intrest521
Last Price14.63Apr 08, 2025
Change
00%
Bid15.45
Ask20.15
volume0
Intrest87
Strike
126
126
Last Price0.2Apr 10, 2025
Change
0.0533.33%
Bid0.08
Ask0.39
volume46
Intrest132
Last Price9.95Apr 08, 2025
Change
00%
Bid14.05
Ask19.9
volume0
Intrest9
Strike
127
127
Last Price0.13Apr 10, 2025
Change
0.121200%
Bid0.05
Ask0.43
volume1
Intrest78
Last Price19.45Apr 10, 2025
Change
12.35173.94%
Bid13.95
Ask17.4
volume2
Intrest60
Strike
128
128
Last Price0.14Apr 10, 2025
Change
0.0440%
Bid0.11
Ask0.19
volume29
Intrest458
Last Price6.84Apr 09, 2025
Change
00%
Bid11.7
Ask16.95
volume0
Intrest37
Strike
129
129
Last Price0.17Apr 10, 2025
Change
00%
Bid0.09
Ask0.22
volume21
Intrest104
Last Price14.85Apr 10, 2025
Change
4.222.05%
Bid13.15
Ask15.25
volume3
Intrest158
Strike
130
130
Last Price0.4Apr 10, 2025
Change
0.24150%
Bid0.23
Ask0.27
volume281
Intrest287
Last Price12.51Apr 10, 2025
Change
6.2198.57%
Bid10.7
Ask14.5
volume2
Intrest94
Strike
131
131
Last Price0.32Apr 10, 2025
Change
0.16100%
Bid0.27
Ask0.35
volume27
Intrest74
Last Price15.4Apr 09, 2025
Change
00%
Bid10.8
Ask13.4
volume0
Intrest165
Strike
132
132
Last Price0.32Apr 10, 2025
Change
0.3552.24%
Bid0.32
Ask0.42
volume58
Intrest217
Last Price18.2Apr 09, 2025
Change
00%
Bid11.05
Ask13
volume0
Intrest522
Strike
133
133
Last Price0.44Apr 10, 2025
Change
0.0410%
Bid0.41
Ask0.49
volume35
Intrest294
Last Price12.05Apr 10, 2025
Change
2.4525.52%
Bid10
Ask13.45
volume6
Intrest143
Strike
134
134
Last Price0.84Apr 10, 2025
Change
0.42100%
Bid0.48
Ask0.59
volume70
Intrest147
Last Price10.55Apr 10, 2025
Change
5.0532.37%
Bid8.55
Ask11.45
volume40
Intrest567
Strike
135
135
Last Price0.98Apr 10, 2025
Change
0.58145%
Bid0.57
Ask0.71
volume52
Intrest1594
Last Price7.58Apr 10, 2025
Change
0.081.07%
Bid7.55
Ask10.15
volume18
Intrest155
Strike
136
136
Last Price1.15Apr 10, 2025
Change
0.72167.44%
Bid0.67
Ask0.83
volume171
Intrest201
Last Price8Apr 10, 2025
Change
3.1528.25%
Bid6.5
Ask9.25
volume9
Intrest138
Strike
137
137
Last Price1.29Apr 10, 2025
Change
0.79158%
Bid0.8
Ask0.97
volume10
Intrest177
Last Price8.07Apr 10, 2025
Change
4.3434.97%
Bid7.15
Ask7.75
volume17
Intrest132
Strike
138
138
Last Price2.91Apr 10, 2025
Change
2.41482%
Bid0.96
Ask1.14
volume93
Intrest227
Last Price7.15Apr 10, 2025
Change
6.0445.79%
Bid6.3
Ask6.9
volume17
Intrest124
Strike
139
139
Last Price1.82Apr 10, 2025
Change
7.0379.44%
Bid1.13
Ask1.34
volume20
Intrest171
Last Price4.8Apr 10, 2025
Change
6.858.62%
Bid5.55
Ask6.1
volume80
Intrest1319
Strike
140
140
Last Price1.35Apr 10, 2025
Change
0.442.11%
Bid1.35
Ask1.55
volume189
Intrest336
Last Price4.9Apr 10, 2025
Change
5.6253.42%
Bid4.8
Ask5.35
volume27
Intrest346
Strike
141
141
Last Price1.89Apr 10, 2025
Change
1.09136.25%
Bid1.58
Ask1.85
volume97
Intrest474
Last Price5.05Apr 10, 2025
Change
4.647.67%
Bid4.15
Ask4.6
volume50
Intrest188
Strike
142
142
Last Price2.55Apr 10, 2025
Change
1.67189.77%
Bid1.85
Ask2.14
volume79
Intrest106
Last Price2.7Apr 10, 2025
Change
668.97%
Bid3.55
Ask3.95
volume229
Intrest278
Strike
143
143
Last Price2.76Apr 10, 2025
Change
1.62142.11%
Bid2.17
Ask2.49
volume142
Intrest128
Last Price3.55Apr 10, 2025
Change
4.8557.74%
Bid2.67
Ask3.35
volume38
Intrest348
Strike
144
144
Last Price3Apr 10, 2025
Change
1.81152.1%
Bid2.55
Ask2.91
volume163
Intrest226
Last Price2.6Apr 10, 2025
Change
5.9569.59%
Bid2.4
Ask2.78
volume129
Intrest1658
Strike
145
145
Last Price4Apr 10, 2025
Change
2.63191.97%
Bid2.99
Ask3.4
volume152
Intrest234
Last Price1.6Apr 10, 2025
Change
3.769.81%
Bid1.92
Ask2.27
volume59
Intrest375
Strike
146
146
Last Price4.6Apr 10, 2025
Change
2.89169.01%
Bid3.45
Ask3.85
volume25
Intrest399
Last Price1.79Apr 10, 2025
Change
4.8673.08%
Bid1.51
Ask1.74
volume53
Intrest460
Strike
147
147
Last Price5.05Apr 10, 2025
Change
2.9134.88%
Bid4.05
Ask4.45
volume21
Intrest102
Last Price1.35Apr 10, 2025
Change
3.4271.7%
Bid1.17
Ask1.44
volume533
Intrest628
Strike
148
148
Last Price4.75Apr 10, 2025
Change
2.3597.92%
Bid4.65
Ask5.1
volume9
Intrest64
Last Price0.76Apr 10, 2025
Change
3.6982.92%
Bid0.9
Ask1.03
volume854
Intrest174
Strike
149
149
Last Price6.35Apr 10, 2025
Change
389.55%
Bid5.35
Ask5.8
volume47
Intrest58
Last Price0.61Apr 10, 2025
Change
3.6985.81%
Bid0.66
Ask0.83
volume288
Intrest1371
Strike
150
150
Last Price6.9Apr 10, 2025
Change
3.75119.05%
Bid6
Ask6.7
volume155
Intrest1208
Last Price0.3Apr 10, 2025
Change
2.6589.83%
Bid0.3
Ask0.4
volume936
Intrest368
Strike
152.5
152.5
Last Price11.76Apr 10, 2025
Change
7.91205.45%
Bid7.95
Ask9.8
volume21
Intrest63
Last Price0.11Apr 10, 2025
Change
1.8594.39%
Bid0.12
Ask0.19
volume391
Intrest3644
Strike
155
155
Last Price11.82Apr 10, 2025
Change
6.37116.88%
Bid10.05
Ask12.05
volume19
Intrest957
Last Price0.18Apr 10, 2025
Change
1.0385.12%
Bid0.04
Ask0.1
volume40
Intrest185
Strike
157.5
157.5
Last Price14.5Apr 10, 2025
Change
10.742.46%
Bid12.25
Ask14.9
volume17
Intrest36
Last Price0.03Apr 10, 2025
Change
0.6495.52%
Bid0.03
Ask0.06
volume712
Intrest3424
Strike
160
160
Last Price16.77Apr 10, 2025
Change
6.6265.22%
Bid14.7
Ask18.25
volume8
Intrest103
Last Price0.03Apr 10, 2025
Change
0.3291.43%
Bid-
Ask0.05
volume8
Intrest251
Strike
162.5
162.5
Last Price14.92Apr 10, 2025
Change
13.3947.3%
Bid17.5
Ask21
volume1
Intrest54
Last Price0.07Apr 10, 2025
Change
0.158.82%
Bid0.01
Ask0.04
volume652
Intrest1681
Strike
165
165
Last Price19.32Apr 09, 2025
Change
00%
Bid19.25
Ask23.3
volume0
Intrest66
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.13
volume7
Intrest81
Strike
167.5
167.5
Last Price24.2Apr 10, 2025
Change
8.8526.78%
Bid21.15
Ask26.5
volume129
Intrest27
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.14
volume70
Intrest228
Strike
170
170
Last Price28.29Apr 10, 2025
Change
7.2920.49%
Bid24.3
Ask28.45
volume4
Intrest1
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest214
Strike
172.5
172.5
Last Price32.2Apr 10, 2025
Change
8.9821.81%
Bid26
Ask32.15
volume2
Intrest1
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest162
Strike
175
175
Last Price32.25Apr 10, 2025
Change
8.320.47%
Bid28.8
Ask34
volume281
Intrest109
Last Price0.08Apr 09, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest50
Strike
177.5
177.5
Last Price35.32Apr 03, 2025
Change
00%
Bid31.3
Ask35.95
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.24
volume7
Intrest498
Strike
180
180
Last Price37.25Apr 10, 2025
Change
0.381.01%
Bid33.8
Ask39.05
volume60
Intrest9
Last Price0.07Apr 03, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest2
Strike
182.5
182.5
Last Price28.57Mar 28, 2025
Change
00%
Bid36.5
Ask41.15
volume0
Intrest0
Last Price0.04Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest118
Strike
185
185
Last Price42.82Apr 03, 2025
Change
00%
Bid39
Ask44.15
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest81
Strike
190
190
Last Price32.48Mar 27, 2025
Change
00%
Bid42.1
Ask49.15
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest14
Strike
195
195
Last Price40.55Mar 14, 2025
Change
00%
Bid47
Ask54.15
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest111
Strike
200
200
Last Price-
Change
-
Bid52.25
Ask59.15
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest40
Strike
205
205
Last Price-
Change
-
Bid59
Ask64.15
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest639
Strike
210
210
Last Price-
Change
-
Bid64
Ask69.15
volume0
Intrest0
Last Price0.11Mar 21, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid67.25
Ask74.15
volume0
Intrest0
Last Price0.85Mar 03, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest8
Strike
220
220
Last Price-
Change
-
Bid74
Ask79.15
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest31
Strike
225
225
Last Price-
Change
-
Bid77.25
Ask84.15
volume0
Intrest0
Last Price0.35Feb 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest10
Strike
230
230
Last Price-
Change
-
Bid84
Ask89.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid89.05
Ask94.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid94
Ask99.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid97.25
Ask104.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid102.25
Ask109.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid109
Ask114.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid112.8
Ask119.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid124
Ask129.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid132.25
Ask139.15
volume0
Intrest0