$205.67
3.361.66%
al cierre: -
$205.33
-0.34-0.17%
After hour: 7:59 PM EDT
Comments
Loading...
Snowflake (NYSE:SNOW) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Snowflake a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price121.52May 29, 2025
Change
00%
Bid124
Ask128.6
volume0
Intrest1
Strike
80
80
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid116.75
Ask123.6
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid111.65
Ask118.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid106.85
Ask113.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price83.2May 19, 2025
Change
00%
Bid101.65
Ask108.6
volume0
Intrest2
Strike
100
100
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid96.65
Ask101.95
volume0
Intrest0
Strike
105
105
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest120
Last Price93.35May 30, 2025
Change
2.042.23%
Bid91.65
Ask98.6
volume1
Intrest1
Strike
110
110
Last Price0.08May 16, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest22
Last Price85.43May 22, 2025
Change
00%
Bid86.65
Ask93.6
volume0
Intrest0
Strike
115
115
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest211
Last Price78.4May 22, 2025
Change
00%
Bid81.65
Ask87.7
volume0
Intrest0
Strike
120
120
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest150
Last Price78.11May 30, 2025
Change
1.892.48%
Bid76.75
Ask82.75
volume1
Intrest2
Strike
125
125
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest72
Last Price29.6Apr 30, 2025
Change
00%
Bid72.7
Ask79.6
volume0
Intrest2
Strike
129
129
Last Price0.17May 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest21
Last Price74.52May 30, 2025
Change
37.0298.72%
Bid71.9
Ask78.25
volume1
Intrest1
Strike
130
130
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Last Price31.02Apr 25, 2025
Change
00%
Bid70.85
Ask77.6
volume0
Intrest1
Strike
131
131
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price37.56May 01, 2025
Change
00%
Bid69.75
Ask75.85
volume0
Intrest1
Strike
132
132
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest3
Last Price-
Change
-
Bid68.65
Ask75.6
volume0
Intrest0
Strike
133
133
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest11
Last Price-
Change
-
Bid67.75
Ask73.6
volume0
Intrest0
Strike
134
134
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Last Price66.05May 30, 2025
Change
4.36.11%
Bid66.65
Ask73.6
volume1
Intrest2
Strike
135
135
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.23
volume3
Intrest102
Last Price-
Change
-
Bid65.65
Ask71.85
volume0
Intrest0
Strike
136
136
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest17
Last Price13Apr 22, 2025
Change
00%
Bid64.65
Ask71.2
volume0
Intrest1
Strike
137
137
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price-
Change
-
Bid63.65
Ask69.95
volume0
Intrest0
Strike
138
138
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.22
volume1
Intrest13
Last Price30.15May 01, 2025
Change
00%
Bid62.65
Ask69
volume0
Intrest2
Strike
139
139
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest41
Last Price62.3May 30, 2025
Change
3.75.61%
Bid61.7
Ask67.5
volume10
Intrest22
Strike
140
140
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest151
Last Price28.55May 01, 2025
Change
00%
Bid60.65
Ask67.6
volume0
Intrest1
Strike
141
141
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest38
Last Price14Apr 17, 2025
Change
00%
Bid59.65
Ask66.6
volume0
Intrest7
Strike
142
142
Last Price0.04May 30, 2025
Change
0.03300%
Bid-
Ask0.02
volume1
Intrest19
Last Price62.9May 28, 2025
Change
00%
Bid60.75
Ask65.15
volume0
Intrest4
Strike
143
143
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest26
Last Price19.05Apr 24, 2025
Change
00%
Bid57.7
Ask63.6
volume0
Intrest12
Strike
144
144
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest104
Last Price59.03May 30, 2025
Change
0.090.15%
Bid56.75
Ask63.6
volume1
Intrest4
Strike
145
145
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest508
Last Price58.67May 30, 2025
Change
9.419.08%
Bid55.95
Ask62.45
volume7
Intrest12
Strike
146
146
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest88
Last Price56.45May 30, 2025
Change
31.2123.56%
Bid54.7
Ask61.55
volume1
Intrest34
Strike
147
147
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest116
Last Price56.32May 30, 2025
Change
19.8254.3%
Bid53.65
Ask60.5
volume4
Intrest7
Strike
148
148
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest107
Last Price57.73May 27, 2025
Change
00%
Bid52.65
Ask59
volume0
Intrest45
Strike
149
149
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest104
Last Price52.5May 30, 2025
Change
0.120.23%
Bid54.65
Ask57.3
volume3
Intrest136
Strike
150
150
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2772
Last Price50.65May 30, 2025
Change
2.254.65%
Bid51.75
Ask54.65
volume3
Intrest27
Strike
152.5
152.5
Last Price0.04May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest272
Last Price49.36May 30, 2025
Change
1.863.92%
Bid48
Ask52.4
volume6
Intrest134
Strike
155
155
Last Price0.04May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest276
Last Price44.87May 29, 2025
Change
00%
Bid44.65
Ask49.85
volume0
Intrest28
Strike
157.5
157.5
Last Price0.02May 30, 2025
Change
0.0571.43%
Bid-
Ask0.22
volume1
Intrest104
Last Price44.65May 30, 2025
Change
1.83.88%
Bid44.4
Ask47.7
volume103
Intrest275
Strike
160
160
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest939
Last Price41.91May 30, 2025
Change
1.664.12%
Bid40.6
Ask44.6
volume2
Intrest150
Strike
162.5
162.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest220
Last Price39.48May 30, 2025
Change
2.185.84%
Bid39.55
Ask42.45
volume68
Intrest167
Strike
165
165
Last Price0.02May 30, 2025
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest357
Last Price34.94May 30, 2025
Change
0.431.22%
Bid34.35
Ask41.05
volume4
Intrest80
Strike
167.5
167.5
Last Price0.06May 30, 2025
Change
0.05500%
Bid-
Ask0.04
volume2
Intrest1445
Last Price35.3May 30, 2025
Change
2.156.49%
Bid34.15
Ask37.3
volume65
Intrest278
Strike
170
170
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest424
Last Price31May 30, 2025
Change
0.451.47%
Bid30.65
Ask35.9
volume4
Intrest51
Strike
172.5
172.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest303
Last Price27.51May 30, 2025
Change
1.274.41%
Bid29.85
Ask31.45
volume31
Intrest4277
Strike
175
175
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest4304
Last Price25May 30, 2025
Change
2.7810.01%
Bid24.45
Ask29.45
volume2
Intrest105
Strike
177.5
177.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest235
Last Price25May 30, 2025
Change
2.229.75%
Bid24.9
Ask26.85
volume15
Intrest412
Strike
180
180
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest472
Last Price23.18May 30, 2025
Change
3.1815.9%
Bid22.8
Ask23.65
volume20
Intrest476
Strike
182.5
182.5
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest533
Last Price20.05May 30, 2025
Change
2.6215.03%
Bid19.35
Ask21
volume55
Intrest719
Strike
185
185
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest591
Last Price16.67May 30, 2025
Change
1.6711.13%
Bid17.4
Ask18.75
volume16
Intrest182
Strike
187.5
187.5
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest517
Last Price15.7May 30, 2025
Change
3.6229.97%
Bid15.15
Ask15.75
volume96
Intrest517
Strike
190
190
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume99
Intrest1238
Last Price12.36May 30, 2025
Change
1.6615.51%
Bid12.4
Ask13.85
volume10
Intrest320
Strike
192.5
192.5
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.18
volume108
Intrest442
Last Price10.71May 30, 2025
Change
3.140.74%
Bid10.15
Ask11.1
volume129
Intrest1242
Strike
195
195
Last Price0.02May 30, 2025
Change
0.183.33%
Bid-
Ask0.01
volume253
Intrest1115
Last Price7.19May 30, 2025
Change
2.347.03%
Bid6.5
Ask8.7
volume105
Intrest314
Strike
197.5
197.5
Last Price0.02May 30, 2025
Change
0.2291.67%
Bid-
Ask0.01
volume426
Intrest637
Last Price5.9May 30, 2025
Change
2.996.67%
Bid5.25
Ask5.9
volume839
Intrest2182
Strike
200
200
Last Price0.01May 30, 2025
Change
0.6398.44%
Bid-
Ask0.01
volume3399
Intrest1398
Last Price2.85May 30, 2025
Change
1.45103.57%
Bid2.6
Ask3.55
volume1286
Intrest531
Strike
202.5
202.5
Last Price0.01May 30, 2025
Change
1.4999.33%
Bid0.01
Ask0.2
volume1496
Intrest558
Last Price0.99May 30, 2025
Change
0.4686.79%
Bid0.5
Ask0.98
volume4160
Intrest1950
Strike
205
205
Last Price0.05May 30, 2025
Change
3.0698.39%
Bid0.05
Ask0.13
volume705
Intrest485
Last Price0.01May 30, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume531
Intrest1647
Strike
207.5
207.5
Last Price2.34May 30, 2025
Change
3.3158.58%
Bid0.44
Ask2.56
volume294
Intrest430
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume925
Intrest2959
Strike
210
210
Last Price5.05May 30, 2025
Change
2.734.84%
Bid2.99
Ask4.85
volume39
Intrest56
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume76
Intrest1316
Strike
212.5
212.5
Last Price9.06May 29, 2025
Change
00%
Bid4.15
Ask10.8
volume0
Intrest14
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume116
Intrest3832
Strike
215
215
Last Price12.5May 29, 2025
Change
00%
Bid6.55
Ask13.3
volume0
Intrest2
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume100
Intrest429
Strike
217.5
217.5
Last Price14.94May 29, 2025
Change
00%
Bid8.9
Ask15.85
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest2719
Strike
220
220
Last Price17.45May 29, 2025
Change
00%
Bid11.5
Ask18.3
volume0
Intrest4
Last Price0.11May 30, 2025
Change
0.11000%
Bid-
Ask0.01
volume6
Intrest166
Strike
222.5
222.5
Last Price20.15May 29, 2025
Change
00%
Bid13.9
Ask20.8
volume0
Intrest0
Last Price0.02May 30, 2025
Change
0.01100%
Bid-
Ask0.01
volume64
Intrest1235
Strike
225
225
Last Price-
Change
-
Bid16.45
Ask23.35
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest51
Strike
227.5
227.5
Last Price-
Change
-
Bid19
Ask25.85
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest864
Strike
230
230
Last Price28.6May 29, 2025
Change
00%
Bid21.4
Ask28.3
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.18
volume1
Intrest40
Strike
232.5
232.5
Last Price-
Change
-
Bid23.9
Ask30.85
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1217
Strike
235
235
Last Price-
Change
-
Bid26.4
Ask33.35
volume0
Intrest0
Last Price0.17May 22, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest101
Strike
237.5
237.5
Last Price-
Change
-
Bid28.9
Ask35.85
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.18
volume25
Intrest51
Strike
240
240
Last Price-
Change
-
Bid31.4
Ask38.35
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
242.5
242.5
Last Price-
Change
-
Bid33.9
Ask40.85
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest90
Strike
245
245
Last Price-
Change
-
Bid36.4
Ask43.35
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest147
Strike
250
250
Last Price-
Change
-
Bid41.4
Ask48.35
volume0
Intrest0
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest5
Strike
255
255
Last Price-
Change
-
Bid46.4
Ask53.35
volume0
Intrest0
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest15
Strike
260
260
Last Price-
Change
-
Bid51.4
Ask58.35
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid56.4
Ask63.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
270
270
Last Price67.48May 22, 2025
Change
00%
Bid61.4
Ask68.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid66.4
Ask73.35
volume0
Intrest0