$166.29
2.081.27%
al cierre: -
$167.00
0.710.43%
After hour: Dec 20, 7:51 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 Price100.1Nov 25, 2024
Change
00%
Bid88.5
Ask94.15
volume0
Intrest3
Strike
75
75
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Last Price-
Change
-
Bid83.5
Ask89.15
volume0
Intrest0
Strike
80
80
Last Price0.15Nov 14, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid78.5
Ask84.15
volume0
Intrest0
Strike
85
85
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Last Price74.28Dec 19, 2024
Change
00%
Bid73.5
Ask79.1
volume0
Intrest8
Strike
90
90
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest6
Last Price-
Change
-
Bid68.5
Ask74.15
volume0
Intrest0
Strike
95
95
Last Price0.03Dec 03, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest15
Last Price66.52Dec 20, 2024
Change
2.934.22%
Bid63.5
Ask69.1
volume1
Intrest4
Strike
100
100
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest76
Last Price31.8Nov 13, 2024
Change
00%
Bid58.5
Ask64.1
volume0
Intrest2
Strike
105
105
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest50
Last Price-
Change
-
Bid55.5
Ask61.1
volume0
Intrest0
Strike
108
108
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest101
Last Price23.65Nov 20, 2024
Change
00%
Bid54.5
Ask60.2
volume0
Intrest1
Strike
109
109
Last Price0.04Nov 26, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest26
Last Price56.55Dec 20, 2024
Change
7.4511.64%
Bid53.5
Ask59.2
volume1
Intrest1
Strike
110
110
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest70
Last Price-
Change
-
Bid52.5
Ask58.2
volume0
Intrest0
Strike
111
111
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price22.75Nov 14, 2024
Change
00%
Bid51.5
Ask57.2
volume0
Intrest1
Strike
112
112
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest108
Last Price-
Change
-
Bid50.5
Ask56.2
volume0
Intrest0
Strike
113
113
Last Price0.22Dec 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest29
Last Price50.5Nov 21, 2024
Change
00%
Bid49.5
Ask55.2
volume0
Intrest1
Strike
114
114
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest14
Last Price18.75Nov 20, 2024
Change
00%
Bid48.5
Ask54.2
volume0
Intrest1
Strike
115
115
Last Price0.06Nov 22, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest27
Last Price49.22Dec 20, 2024
Change
20.5829.48%
Bid47.3
Ask53.2
volume1
Intrest2
Strike
116
116
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest16
Last Price16.58Nov 19, 2024
Change
00%
Bid47.3
Ask51.2
volume0
Intrest2
Strike
117
117
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price60.75Nov 22, 2024
Change
00%
Bid45.5
Ask51.2
volume0
Intrest2
Strike
118
118
Last Price0.24Dec 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest59
Last Price51Nov 22, 2024
Change
00%
Bid44.5
Ask50.15
volume0
Intrest19
Strike
119
119
Last Price5.25Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price45.19Dec 20, 2024
Change
2.294.82%
Bid43.5
Ask49.15
volume2
Intrest43
Strike
120
120
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest62
Last Price40.27Dec 18, 2024
Change
00%
Bid42.5
Ask48.15
volume0
Intrest10
Strike
121
121
Last Price6Nov 20, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price50Dec 17, 2024
Change
00%
Bid41.55
Ask47.15
volume0
Intrest19
Strike
122
122
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest3
Last Price47Dec 13, 2024
Change
00%
Bid40.55
Ask46.3
volume0
Intrest6
Strike
123
123
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest9
Last Price38.56Dec 19, 2024
Change
00%
Bid41.8
Ask43.15
volume0
Intrest31
Strike
124
124
Last Price0.04Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest13
Last Price39.79Dec 19, 2024
Change
00%
Bid40.8
Ask42.15
volume0
Intrest78
Strike
125
125
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest17
Last Price44.59Dec 10, 2024
Change
00%
Bid39.55
Ask43.15
volume0
Intrest34
Strike
126
126
Last Price0.24Nov 21, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest8
Last Price37Dec 19, 2024
Change
00%
Bid38.65
Ask40.15
volume0
Intrest71
Strike
127
127
Last Price0.09Nov 25, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest9
Last Price37.55Dec 20, 2024
Change
6.5114.78%
Bid37.65
Ask39.15
volume1
Intrest26
Strike
128
128
Last Price0.14Nov 25, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest12
Last Price35.98Dec 20, 2024
Change
6.415.1%
Bid36.8
Ask38.15
volume2
Intrest94
Strike
129
129
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest17
Last Price38.49Dec 20, 2024
Change
3.5910.29%
Bid35.7
Ask37.15
volume1
Intrest120
Strike
130
130
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest245
Last Price33.85Dec 19, 2024
Change
00%
Bid34.7
Ask36.15
volume0
Intrest8
Strike
131
131
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest24
Last Price32.75Dec 19, 2024
Change
00%
Bid33.85
Ask35.15
volume0
Intrest107
Strike
132
132
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest19
Last Price37.05Dec 13, 2024
Change
00%
Bid31.35
Ask36.15
volume0
Intrest5
Strike
133
133
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Last Price34.67Dec 18, 2024
Change
00%
Bid31.85
Ask33.15
volume0
Intrest26
Strike
134
134
Last Price0.52Nov 21, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price33.03Dec 20, 2024
Change
3.4811.78%
Bid30.7
Ask32.15
volume2
Intrest83
Strike
135
135
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Last Price31.13Dec 20, 2024
Change
4.8118.28%
Bid29.7
Ask31.1
volume6
Intrest1
Strike
136
136
Last Price0.22Nov 27, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest14
Last Price27.59Dec 18, 2024
Change
00%
Bid28.9
Ask30.15
volume0
Intrest2
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price36.79Nov 21, 2024
Change
00%
Bid27.85
Ask29.15
volume0
Intrest3
Strike
138
138
Last Price0.06Dec 20, 2024
Change
0.1773.91%
Bid-
Ask0.25
volume6
Intrest101
Last Price33.37Dec 03, 2024
Change
00%
Bid26.9
Ask28.15
volume0
Intrest2
Strike
139
139
Last Price0.07Dec 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest24
Last Price26.26Dec 20, 2024
Change
1.114.41%
Bid25.9
Ask27.15
volume21
Intrest88
Strike
140
140
Last Price0.03Dec 20, 2024
Change
0.0872.73%
Bid-
Ask0.21
volume39
Intrest129
Last Price26.08Dec 13, 2024
Change
00%
Bid24.9
Ask26.15
volume0
Intrest19
Strike
141
141
Last Price0.11Dec 20, 2024
Change
0.018.33%
Bid-
Ask0.19
volume1
Intrest15
Last Price26.73Dec 16, 2024
Change
00%
Bid23.9
Ask25
volume0
Intrest60
Strike
142
142
Last Price0.06Dec 20, 2024
Change
0.1571.43%
Bid0.01
Ask0.29
volume1
Intrest125
Last Price-
Change
-
Bid22
Ask24.35
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid0.01
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask23.2
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid0.01
Ask0.33
volume0
Intrest0
Last Price16.67Dec 19, 2024
Change
00%
Bid21
Ask22.15
volume0
Intrest40
Strike
145
145
Last Price0.12Dec 20, 2024
Change
0.1352%
Bid-
Ask0.11
volume12
Intrest167
Last Price-
Change
-
Bid19
Ask21.45
volume0
Intrest0
Strike
146
146
Last Price0.08Dec 20, 2024
Change
0.2172.41%
Bid0.06
Ask0.16
volume3
Intrest215
Last Price24.15Dec 18, 2024
Change
00%
Bid18
Ask20.3
volume0
Intrest1
Strike
147
147
Last Price0.26Dec 19, 2024
Change
00%
Bid0.06
Ask0.32
volume0
Intrest81
Last Price22.85Dec 17, 2024
Change
00%
Bid17.05
Ask19.35
volume0
Intrest10
Strike
148
148
Last Price0.12Dec 20, 2024
Change
0.2668.42%
Bid0.06
Ask0.3
volume2
Intrest57
Last Price-
Change
-
Bid16.05
Ask18.35
volume0
Intrest0
Strike
149
149
Last Price0.14Dec 20, 2024
Change
0.2362.16%
Bid0.06
Ask0.34
volume5
Intrest30
Last Price16.68Dec 20, 2024
Change
1.8612.55%
Bid16.1
Ask17.2
volume17
Intrest163
Strike
150
150
Last Price0.17Dec 20, 2024
Change
0.470.18%
Bid0.14
Ask0.19
volume213
Intrest638
Last Price14.95Dec 20, 2024
Change
2.419.12%
Bid13.7
Ask14.6
volume5
Intrest11
Strike
152.5
152.5
Last Price0.32Dec 20, 2024
Change
0.4357.33%
Bid0.22
Ask0.3
volume64
Intrest159
Last Price10.75Dec 20, 2024
Change
0.373.56%
Bid11.35
Ask12.15
volume3
Intrest69
Strike
155
155
Last Price0.49Dec 20, 2024
Change
0.6456.64%
Bid0.34
Ask0.44
volume332
Intrest351
Last Price9.39Dec 20, 2024
Change
2.1930.42%
Bid9
Ask9.85
volume4
Intrest23
Strike
157.5
157.5
Last Price0.86Dec 20, 2024
Change
0.6643.42%
Bid0.55
Ask0.7
volume148
Intrest127
Last Price7.75Dec 20, 2024
Change
1.1517.42%
Bid7
Ask7.8
volume43
Intrest449
Strike
160
160
Last Price1.25Dec 20, 2024
Change
1.146.81%
Bid0.9
Ask1.08
volume844
Intrest1164
Last Price4.55Dec 20, 2024
Change
0.7514.15%
Bid4.95
Ask5.65
volume54
Intrest114
Strike
162.5
162.5
Last Price1.75Dec 20, 2024
Change
1.4845.82%
Bid1.4
Ask1.67
volume448
Intrest323
Last Price3.63Dec 20, 2024
Change
0.174.47%
Bid3.35
Ask3.95
volume264
Intrest414
Strike
165
165
Last Price2.23Dec 20, 2024
Change
2.1749.32%
Bid2.21
Ask2.55
volume757
Intrest1142
Last Price2.45Dec 20, 2024
Change
0.259.26%
Bid2.18
Ask2.72
volume939
Intrest659
Strike
167.5
167.5
Last Price4.25Dec 20, 2024
Change
1.7328.93%
Bid3.15
Ask3.9
volume175
Intrest250
Last Price1.52Dec 20, 2024
Change
0.3619.15%
Bid1.25
Ask1.61
volume1362
Intrest1858
Strike
170
170
Last Price5.92Dec 20, 2024
Change
1.5821.07%
Bid4.85
Ask5.4
volume257
Intrest507
Last Price0.85Dec 20, 2024
Change
0.4434.11%
Bid0.66
Ask0.94
volume472
Intrest3349
Strike
172.5
172.5
Last Price6.43Dec 20, 2024
Change
2.931.08%
Bid6.7
Ask7.3
volume9
Intrest130
Last Price0.52Dec 20, 2024
Change
0.3137.35%
Bid0.45
Ask0.6
volume1329
Intrest3266
Strike
175
175
Last Price7.83Dec 20, 2024
Change
4.335.45%
Bid8.7
Ask9.6
volume32
Intrest292
Last Price0.33Dec 20, 2024
Change
0.2543.1%
Bid0.23
Ask0.46
volume157
Intrest633
Strike
177.5
177.5
Last Price9.84Dec 20, 2024
Change
3.6326.95%
Bid10.85
Ask11.85
volume2
Intrest138
Last Price0.2Dec 20, 2024
Change
0.2151.22%
Bid0.18
Ask0.22
volume590
Intrest4461
Strike
180
180
Last Price14.79Dec 20, 2024
Change
1.217.56%
Bid13.2
Ask14.3
volume22
Intrest90
Last Price0.15Dec 20, 2024
Change
0.1753.13%
Bid0.08
Ask0.17
volume121
Intrest992
Strike
182.5
182.5
Last Price19.05Dec 19, 2024
Change
00%
Bid15.7
Ask16.8
volume0
Intrest74
Last Price0.11Dec 20, 2024
Change
0.1150%
Bid0.1
Ask0.12
volume220
Intrest1164
Strike
185
185
Last Price16.12Dec 20, 2024
Change
5.2624.6%
Bid18.1
Ask19.25
volume14
Intrest70
Last Price0.09Dec 20, 2024
Change
0.0743.75%
Bid0.02
Ask0.09
volume197
Intrest218
Strike
187.5
187.5
Last Price8.7Dec 09, 2024
Change
00%
Bid20.55
Ask21.8
volume0
Intrest8
Last Price0.06Dec 20, 2024
Change
0.1266.67%
Bid0.05
Ask0.28
volume56
Intrest875
Strike
190
190
Last Price20.5Dec 18, 2024
Change
00%
Bid23.05
Ask24.3
volume0
Intrest44
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid0.02
Ask0.12
volume47
Intrest307
Strike
192.5
192.5
Last Price12.25Dec 09, 2024
Change
00%
Bid23.4
Ask28.9
volume0
Intrest1
Last Price0.03Dec 20, 2024
Change
0.0350%
Bid0.01
Ask0.21
volume44
Intrest743
Strike
195
195
Last Price22.4Dec 10, 2024
Change
00%
Bid26
Ask30.75
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0555.56%
Bid0.03
Ask0.29
volume3
Intrest81
Strike
197.5
197.5
Last Price-
Change
-
Bid30.4
Ask33.25
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0450%
Bid0.02
Ask0.08
volume84
Intrest1249
Strike
200
200
Last Price35.65Dec 18, 2024
Change
00%
Bid32.9
Ask35.75
volume0
Intrest1
Last Price-
Change
-
Bid0.01
Ask0.09
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid35.7
Ask37.7
volume0
Intrest0
Last Price0.31Dec 20, 2024
Change
0.013.33%
Bid-
Ask0.29
volume4
Intrest202
Strike
205
205
Last Price-
Change
-
Bid38
Ask39.35
volume0
Intrest0
Last Price0.8Dec 09, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid39.05
Ask43.25
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
0.0240%
Bid-
Ask0.2
volume1
Intrest196
Strike
210
210
Last Price-
Change
-
Bid43
Ask44.35
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest108
Strike
215
215
Last Price40.36Nov 26, 2024
Change
00%
Bid48
Ask49.35
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.2295.65%
Bid-
Ask0.01
volume147
Intrest90
Strike
220
220
Last Price-
Change
-
Bid53
Ask54.35
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest98
Strike
225
225
Last Price-
Change
-
Bid58.15
Ask59.35
volume0
Intrest0
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest17
Strike
230
230
Last Price-
Change
-
Bid61.45
Ask65.85
volume0
Intrest0
Last Price0.15Dec 06, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Strike
235
235
Last Price-
Change
-
Bid66.5
Ask70.85
volume0
Intrest0
Last Price0.13Dec 05, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Strike
240
240
Last Price-
Change
-
Bid71.5
Ask75.85
volume0
Intrest0
Last Price0.06Dec 09, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest3
Strike
245
245
Last Price-
Change
-
Bid78
Ask79.35
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.16
volume1
Intrest13
Strike
250
250
Last Price83.5Dec 20, 2024
Change
2.53.09%
Bid83
Ask84.5
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
255
255
Last Price82.9Dec 02, 2024
Change
00%
Bid88
Ask89.5
volume0
Intrest0
Last Price0.06Dec 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest25
Strike
260
260
Last Price87.65Dec 02, 2024
Change
00%
Bid91.45
Ask95.85
volume0
Intrest0