$202.31
-2.09-1.02%
À la fermeture: -
$201.18
-1.13-0.56%
Après les heures de négociation: 7:34 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
-
Bid123.75
Ask125.1
volume0
Intrest0
Strike
80
80
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid118.75
Ask120.1
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid113.75
Ask115.1
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid108.75
Ask110.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price83.2May 19, 2025
Change
00%
Bid103.75
Ask105.1
volume0
Intrest2
Strike
100
100
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid98.75
Ask100.1
volume0
Intrest0
Strike
105
105
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest120
Last Price91.31May 23, 2025
Change
00%
Bid93.75
Ask95.15
volume0
Intrest1
Strike
110
110
Last Price0.08May 16, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest22
Last Price85.43May 22, 2025
Change
00%
Bid88.75
Ask90.15
volume0
Intrest0
Strike
115
115
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest211
Last Price78.4May 22, 2025
Change
00%
Bid83.75
Ask85.15
volume0
Intrest0
Strike
120
120
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest150
Last Price76.22May 23, 2025
Change
00%
Bid78.75
Ask80.15
volume0
Intrest2
Strike
125
125
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest72
Last Price29.6Apr 30, 2025
Change
00%
Bid74.75
Ask76.15
volume0
Intrest2
Strike
129
129
Last Price0.17May 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest21
Last Price37.5May 01, 2025
Change
00%
Bid73.75
Ask75.15
volume0
Intrest1
Strike
130
130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Last Price31.02Apr 25, 2025
Change
00%
Bid72.75
Ask74.15
volume0
Intrest1
Strike
131
131
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest2
Last Price37.56May 01, 2025
Change
00%
Bid71.75
Ask73.15
volume0
Intrest1
Strike
132
132
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest3
Last Price-
Change
-
Bid70.75
Ask72.1
volume0
Intrest0
Strike
133
133
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest11
Last Price-
Change
-
Bid69.8
Ask71.1
volume0
Intrest0
Strike
134
134
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest5
Last Price70.35May 27, 2025
Change
00%
Bid68.75
Ask70.15
volume0
Intrest2
Strike
135
135
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest102
Last Price-
Change
-
Bid67.75
Ask69.15
volume0
Intrest0
Strike
136
136
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest17
Last Price13Apr 22, 2025
Change
00%
Bid66.75
Ask68.15
volume0
Intrest1
Strike
137
137
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Last Price-
Change
-
Bid65.75
Ask67.15
volume0
Intrest0
Strike
138
138
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest41
Last Price30.15May 01, 2025
Change
00%
Bid64.75
Ask66.15
volume0
Intrest2
Strike
139
139
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest41
Last Price66May 27, 2025
Change
00%
Bid63.75
Ask65.15
volume0
Intrest22
Strike
140
140
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest151
Last Price28.55May 01, 2025
Change
00%
Bid62.75
Ask64.15
volume0
Intrest1
Strike
141
141
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest38
Last Price14Apr 17, 2025
Change
00%
Bid61.75
Ask63.15
volume0
Intrest7
Strike
142
142
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Last Price62.9May 28, 2025
Change
00%
Bid60.75
Ask62.15
volume0
Intrest5
Strike
143
143
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest26
Last Price19.05Apr 24, 2025
Change
00%
Bid59.75
Ask61.15
volume0
Intrest12
Strike
144
144
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest104
Last Price58.94May 27, 2025
Change
00%
Bid58.75
Ask60.15
volume0
Intrest4
Strike
145
145
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest508
Last Price49.27May 22, 2025
Change
00%
Bid57.75
Ask59.15
volume0
Intrest12
Strike
146
146
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest88
Last Price25.25May 06, 2025
Change
00%
Bid56.75
Ask58.15
volume0
Intrest34
Strike
147
147
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest116
Last Price36.5May 21, 2025
Change
00%
Bid55.75
Ask57.15
volume0
Intrest7
Strike
148
148
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Last Price57.73May 27, 2025
Change
00%
Bid54.75
Ask56.15
volume0
Intrest45
Strike
149
149
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest104
Last Price55.65May 28, 2025
Change
00%
Bid53.75
Ask55.05
volume0
Intrest136
Strike
150
150
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2815
Last Price48.4May 23, 2025
Change
00%
Bid51.25
Ask52.65
volume0
Intrest27
Strike
152.5
152.5
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest274
Last Price49.23May 28, 2025
Change
00%
Bid48.9
Ask49.75
volume0
Intrest137
Strike
155
155
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest285
Last Price46.74May 28, 2025
Change
00%
Bid46.35
Ask47.35
volume0
Intrest32
Strike
157.5
157.5
Last Price0.07May 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest104
Last Price43.98May 27, 2025
Change
00%
Bid43.9
Ask45.15
volume0
Intrest275
Strike
160
160
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest944
Last Price43.65May 27, 2025
Change
00%
Bid41.25
Ask42.55
volume0
Intrest150
Strike
162.5
162.5
Last Price0.05May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest221
Last Price40May 28, 2025
Change
00%
Bid38.75
Ask40.15
volume0
Intrest170
Strike
165
165
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest354
Last Price39.37May 27, 2025
Change
00%
Bid36.35
Ask37.65
volume0
Intrest80
Strike
167.5
167.5
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1444
Last Price34.44May 27, 2025
Change
00%
Bid33.75
Ask35.15
volume0
Intrest278
Strike
170
170
Last Price0.12May 28, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest423
Last Price32.78May 27, 2025
Change
00%
Bid31.25
Ask32.5
volume0
Intrest54
Strike
172.5
172.5
Last Price0.02May 28, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest304
Last Price30.65May 28, 2025
Change
00%
Bid28.9
Ask30.2
volume0
Intrest4299
Strike
175
175
Last Price0.03May 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest4306
Last Price27.78May 27, 2025
Change
00%
Bid26.3
Ask27.7
volume0
Intrest105
Strike
177.5
177.5
Last Price0.05May 27, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest237
Last Price25.09May 28, 2025
Change
00%
Bid23.85
Ask25.2
volume0
Intrest418
Strike
180
180
Last Price0.05May 28, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest526
Last Price22.88May 28, 2025
Change
00%
Bid21.35
Ask22.4
volume0
Intrest489
Strike
182.5
182.5
Last Price0.04May 28, 2025
Change
00%
Bid0.04
Ask0.12
volume0
Intrest531
Last Price19.4May 28, 2025
Change
00%
Bid19.05
Ask19.8
volume0
Intrest783
Strike
185
185
Last Price0.08May 28, 2025
Change
00%
Bid0.06
Ask0.14
volume0
Intrest665
Last Price17.82May 28, 2025
Change
00%
Bid16.55
Ask17.25
volume0
Intrest248
Strike
187.5
187.5
Last Price0.16May 28, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest456
Last Price14.95May 28, 2025
Change
00%
Bid14.2
Ask15
volume0
Intrest612
Strike
190
190
Last Price0.13May 28, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest1258
Last Price12.55May 28, 2025
Change
00%
Bid11.65
Ask12.7
volume0
Intrest335
Strike
192.5
192.5
Last Price0.21May 28, 2025
Change
00%
Bid0.2
Ask0.23
volume0
Intrest428
Last Price9.97May 28, 2025
Change
00%
Bid9.35
Ask10.25
volume0
Intrest1384
Strike
195
195
Last Price0.37May 28, 2025
Change
00%
Bid0.33
Ask0.37
volume0
Intrest1136
Last Price8.47May 28, 2025
Change
00%
Bid7.35
Ask7.8
volume0
Intrest330
Strike
197.5
197.5
Last Price0.59May 28, 2025
Change
00%
Bid0.57
Ask0.62
volume0
Intrest518
Last Price5.45May 28, 2025
Change
00%
Bid5.3
Ask5.65
volume0
Intrest3168
Strike
200
200
Last Price1.04May 28, 2025
Change
00%
Bid0.99
Ask1.08
volume0
Intrest1356
Last Price3.65May 28, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest592
Strike
202.5
202.5
Last Price1.84May 28, 2025
Change
00%
Bid1.71
Ask1.86
volume0
Intrest538
Last Price2.35May 28, 2025
Change
00%
Bid2.29
Ask2.44
volume0
Intrest2272
Strike
205
205
Last Price3.05May 28, 2025
Change
00%
Bid2.83
Ask3.05
volume0
Intrest631
Last Price1.4May 28, 2025
Change
00%
Bid1.34
Ask1.46
volume0
Intrest2348
Strike
207.5
207.5
Last Price4.45May 28, 2025
Change
00%
Bid4.3
Ask4.6
volume0
Intrest436
Last Price0.77May 28, 2025
Change
00%
Bid0.75
Ask0.8
volume0
Intrest6702
Strike
210
210
Last Price5.84May 28, 2025
Change
00%
Bid6.2
Ask6.55
volume0
Intrest122
Last Price0.41May 28, 2025
Change
00%
Bid0.41
Ask0.45
volume0
Intrest1563
Strike
212.5
212.5
Last Price7.5May 28, 2025
Change
00%
Bid8.3
Ask8.75
volume0
Intrest40
Last Price0.26May 28, 2025
Change
00%
Bid0.23
Ask0.26
volume0
Intrest4336
Strike
215
215
Last Price9.65May 28, 2025
Change
00%
Bid10.45
Ask11.35
volume0
Intrest29
Last Price0.16May 28, 2025
Change
00%
Bid0.13
Ask0.16
volume0
Intrest364
Strike
217.5
217.5
Last Price18.96May 22, 2025
Change
00%
Bid12.85
Ask13.8
volume0
Intrest22
Last Price0.09May 28, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest6493
Strike
220
220
Last Price13.41May 27, 2025
Change
00%
Bid15.3
Ask16.3
volume0
Intrest34
Last Price0.05May 28, 2025
Change
00%
Bid0.04
Ask0.21
volume0
Intrest173
Strike
222.5
222.5
Last Price15.05May 27, 2025
Change
00%
Bid17.8
Ask18.75
volume0
Intrest29
Last Price0.05May 28, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest1402
Strike
225
225
Last Price-
Change
-
Bid20.3
Ask21.25
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest50
Strike
227.5
227.5
Last Price-
Change
-
Bid22.8
Ask23.75
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest833
Strike
230
230
Last Price28.5May 23, 2025
Change
00%
Bid24.9
Ask26.35
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest35
Strike
232.5
232.5
Last Price-
Change
-
Bid27.4
Ask28.85
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest298
Strike
235
235
Last Price-
Change
-
Bid29.9
Ask31.3
volume0
Intrest0
Last Price0.17May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest101
Strike
237.5
237.5
Last Price-
Change
-
Bid32.4
Ask33.85
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest51
Strike
240
240
Last Price-
Change
-
Bid34.9
Ask36.35
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
242.5
242.5
Last Price-
Change
-
Bid37.45
Ask38.85
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
245
245
Last Price-
Change
-
Bid39.9
Ask41.35
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest147
Strike
250
250
Last Price-
Change
-
Bid44.9
Ask46.35
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest5
Strike
255
255
Last Price-
Change
-
Bid49.9
Ask51.35
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest15
Strike
260
260
Last Price-
Change
-
Bid54.9
Ask56.3
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid60.1
Ask61.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
270
270
Last Price67.48May 22, 2025
Change
00%
Bid64.9
Ask66.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid69.9
Ask71.35
volume0
Intrest0