$146.16
-4.47-2.97%
al cierre: -
$145.04
-1.12-0.77%
After hour: 7:49 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 Price-
Change
-
Bid58.6
Ask63.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid53.95
Ask58.05
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid49
Ask52.6
volume0
Intrest0
Strike
95
95
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest2
Last Price-
Change
-
Bid44
Ask48.25
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid38.7
Ask42.65
volume0
Intrest0
Strike
105
105
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Last Price57.57Feb 26, 2025
Change
00%
Bid33.35
Ask37.65
volume0
Intrest1
Strike
110
110
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest21
Last Price-
Change
-
Bid29.05
Ask32.7
volume0
Intrest0
Strike
115
115
Last Price0.05Mar 31, 2025
Change
0.0228.57%
Bid-
Ask0.1
volume45
Intrest4
Last Price-
Change
-
Bid23.9
Ask27.65
volume0
Intrest0
Strike
120
120
Last Price0.07Mar 31, 2025
Change
0.06600%
Bid0.05
Ask0.07
volume23
Intrest49
Last Price24.79Mar 28, 2025
Change
00%
Bid20.15
Ask22.25
volume0
Intrest1
Strike
125
125
Last Price0.15Mar 31, 2025
Change
0.016.25%
Bid0.09
Ask0.16
volume163
Intrest255
Last Price-
Change
-
Bid18.95
Ask21.4
volume0
Intrest0
Strike
126
126
Last Price0.15Mar 31, 2025
Change
0.0215.38%
Bid0.04
Ask0.34
volume12
Intrest19
Last Price-
Change
-
Bid17.6
Ask20.3
volume0
Intrest0
Strike
127
127
Last Price0.2Mar 31, 2025
Change
0.0642.86%
Bid0.16
Ask0.24
volume71
Intrest82
Last Price-
Change
-
Bid17.2
Ask19.1
volume0
Intrest0
Strike
128
128
Last Price0.4Mar 31, 2025
Change
-
Bid0.06
Ask0.24
volume9
Intrest0
Last Price-
Change
-
Bid16.7
Ask18
volume0
Intrest0
Strike
129
129
Last Price0.29Mar 31, 2025
Change
0.1493.33%
Bid0.25
Ask0.28
volume131
Intrest47
Last Price30.51Mar 26, 2025
Change
00%
Bid16
Ask16.85
volume0
Intrest7
Strike
130
130
Last Price0.36Mar 31, 2025
Change
0.1463.64%
Bid0.29
Ask0.33
volume785
Intrest445
Last Price-
Change
-
Bid15
Ask16.15
volume0
Intrest0
Strike
131
131
Last Price0.43Mar 31, 2025
Change
0.1765.38%
Bid0.35
Ask0.39
volume24
Intrest2
Last Price-
Change
-
Bid14.15
Ask15.95
volume0
Intrest0
Strike
132
132
Last Price0.55Mar 31, 2025
Change
0.2371.88%
Bid0.42
Ask0.46
volume44
Intrest2
Last Price-
Change
-
Bid13.45
Ask15.45
volume0
Intrest0
Strike
133
133
Last Price0.53Mar 31, 2025
Change
0.1229.27%
Bid0.5
Ask0.55
volume84
Intrest5
Last Price11.65Mar 31, 2025
Change
6.535.81%
Bid11.25
Ask14
volume1
Intrest0
Strike
134
134
Last Price0.64Mar 31, 2025
Change
0.2877.78%
Bid0.59
Ask0.65
volume13
Intrest113
Last Price11.75Mar 31, 2025
Change
17.2959.54%
Bid10.35
Ask13
volume4
Intrest7
Strike
135
135
Last Price0.72Mar 31, 2025
Change
0.3280%
Bid0.7
Ask0.77
volume471
Intrest768
Last Price11.4Mar 31, 2025
Change
2.2116.24%
Bid9.75
Ask12.4
volume47
Intrest1
Strike
136
136
Last Price0.77Mar 31, 2025
Change
0.2137.5%
Bid0.81
Ask0.9
volume96
Intrest31
Last Price7.9Mar 31, 2025
Change
4.9538.52%
Bid8.65
Ask10.7
volume1
Intrest1
Strike
137
137
Last Price0.93Mar 31, 2025
Change
0.2230.99%
Bid0.97
Ask1.04
volume38
Intrest32
Last Price9.2Mar 31, 2025
Change
5.336.55%
Bid7.7
Ask10.55
volume82
Intrest1
Strike
138
138
Last Price1.26Mar 31, 2025
Change
0.4250%
Bid1.13
Ask1.22
volume53
Intrest25
Last Price8.9Mar 31, 2025
Change
-
Bid8.45
Ask8.7
volume21
Intrest0
Strike
139
139
Last Price1.5Mar 31, 2025
Change
0.550%
Bid1.33
Ask1.42
volume57
Intrest15
Last Price8.15Mar 31, 2025
Change
2.9226.38%
Bid7.65
Ask7.95
volume35
Intrest25
Strike
140
140
Last Price1.6Mar 31, 2025
Change
0.4741.59%
Bid1.55
Ask1.65
volume1533
Intrest648
Last Price5.7Mar 31, 2025
Change
4.2542.71%
Bid6.9
Ask7.15
volume33
Intrest1
Strike
141
141
Last Price2.06Mar 31, 2025
Change
0.7962.2%
Bid1.8
Ask1.91
volume45
Intrest110
Last Price6.1Mar 31, 2025
Change
3.4836.33%
Bid6.25
Ask6.45
volume56
Intrest10
Strike
142
142
Last Price2.22Mar 31, 2025
Change
0.9676.19%
Bid2.08
Ask2.2
volume60
Intrest49
Last Price5.3Mar 31, 2025
Change
2.632.91%
Bid5.55
Ask5.9
volume98
Intrest7
Strike
143
143
Last Price2.7Mar 31, 2025
Change
1.2788.81%
Bid2.41
Ask2.52
volume653
Intrest82
Last Price5.1Mar 31, 2025
Change
8.2561.8%
Bid4.95
Ask5.2
volume201
Intrest2
Strike
144
144
Last Price2.95Mar 31, 2025
Change
1.2472.51%
Bid2.76
Ask2.89
volume257
Intrest269
Last Price4.5Mar 31, 2025
Change
4.147.67%
Bid4.35
Ask4.55
volume242
Intrest20
Strike
145
145
Last Price3.45Mar 31, 2025
Change
1.576.92%
Bid3.2
Ask3.35
volume189
Intrest913
Last Price4.15Mar 31, 2025
Change
2.8540.71%
Bid3.8
Ask4.05
volume140
Intrest2
Strike
146
146
Last Price3.78Mar 31, 2025
Change
1.1242.11%
Bid3.6
Ask3.75
volume54
Intrest237
Last Price3.45Mar 31, 2025
Change
236.7%
Bid3.3
Ask3.45
volume53
Intrest8
Strike
147
147
Last Price4.4Mar 31, 2025
Change
1.4850.68%
Bid4.1
Ask4.3
volume129
Intrest50
Last Price2.88Mar 31, 2025
Change
1.9940.86%
Bid2.84
Ask3.05
volume55
Intrest14
Strike
148
148
Last Price4.85Mar 31, 2025
Change
1.7556.45%
Bid4.6
Ask4.85
volume46
Intrest193
Last Price2.65Mar 31, 2025
Change
1.7139.22%
Bid2.44
Ask2.57
volume104
Intrest54
Strike
149
149
Last Price5.5Mar 31, 2025
Change
1.6743.6%
Bid5.15
Ask5.4
volume34
Intrest80
Last Price2Mar 31, 2025
Change
2.151.22%
Bid2.07
Ask2.18
volume1138
Intrest373
Strike
150
150
Last Price6.1Mar 31, 2025
Change
2.3562.67%
Bid5.85
Ask6.05
volume212
Intrest388
Last Price1.39Mar 31, 2025
Change
1.8657.23%
Bid1.33
Ask1.4
volume198
Intrest425
Strike
152.5
152.5
Last Price7.47Mar 31, 2025
Change
2.0738.33%
Bid7.5
Ask7.85
volume35
Intrest369
Last Price0.88Mar 31, 2025
Change
1.3660.71%
Bid0.81
Ask0.9
volume260
Intrest3151
Strike
155
155
Last Price10.12Mar 31, 2025
Change
3.6756.9%
Bid9.2
Ask10.65
volume40
Intrest392
Last Price0.47Mar 31, 2025
Change
1.0168.24%
Bid0.49
Ask0.54
volume269
Intrest192
Strike
157.5
157.5
Last Price11.32Mar 31, 2025
Change
2.4227.19%
Bid10.65
Ask12.95
volume14
Intrest165
Last Price0.27Mar 31, 2025
Change
0.6771.28%
Bid0.29
Ask0.34
volume378
Intrest687
Strike
160
160
Last Price13.75Mar 31, 2025
Change
3.1429.59%
Bid12.9
Ask15.85
volume19
Intrest331
Last Price0.19Mar 31, 2025
Change
0.4168.33%
Bid0.17
Ask0.21
volume156
Intrest3315
Strike
162.5
162.5
Last Price16.4Mar 31, 2025
Change
3.0823.12%
Bid16.05
Ask18.4
volume13
Intrest76
Last Price0.11Mar 31, 2025
Change
0.2972.5%
Bid0.1
Ask0.14
volume162
Intrest577
Strike
165
165
Last Price19.47Mar 31, 2025
Change
3.8924.97%
Bid17.4
Ask20.75
volume58
Intrest231
Last Price0.08Mar 31, 2025
Change
0.1666.67%
Bid0.06
Ask0.12
volume44
Intrest225
Strike
167.5
167.5
Last Price24.39Mar 31, 2025
Change
5.6830.36%
Bid20.7
Ask22.4
volume3
Intrest80
Last Price0.05Mar 31, 2025
Change
0.1168.75%
Bid0.05
Ask0.11
volume193
Intrest1690
Strike
170
170
Last Price24.64Mar 31, 2025
Change
4.9725.27%
Bid22.1
Ask25.7
volume57
Intrest83
Last Price0.05Mar 31, 2025
Change
0.0550%
Bid0.03
Ask0.1
volume7
Intrest297
Strike
172.5
172.5
Last Price27.29Mar 31, 2025
Change
8.5845.86%
Bid24.4
Ask28.05
volume47
Intrest50
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid-
Ask0.05
volume26
Intrest1930
Strike
175
175
Last Price30.15Mar 31, 2025
Change
4.618%
Bid27.65
Ask30.45
volume2
Intrest52
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume7
Intrest115
Strike
177.5
177.5
Last Price23.63Mar 28, 2025
Change
00%
Bid29.3
Ask33.05
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume6
Intrest602
Strike
180
180
Last Price30.55Mar 28, 2025
Change
00%
Bid32.45
Ask35.55
volume0
Intrest19
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest30
Strike
182.5
182.5
Last Price-
Change
-
Bid34.6
Ask38.05
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume119
Intrest439
Strike
185
185
Last Price29.83Mar 21, 2025
Change
00%
Bid37.05
Ask40.55
volume0
Intrest2
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest288
Strike
190
190
Last Price44.65Mar 31, 2025
Change
12.6539.53%
Bid41.6
Ask45.5
volume1
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest326
Strike
195
195
Last Price42Mar 07, 2025
Change
00%
Bid46.8
Ask50.45
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest148
Strike
200
200
Last Price-
Change
-
Bid51.55
Ask56.1
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest126
Strike
205
205
Last Price-
Change
-
Bid56.55
Ask61.1
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest970
Strike
210
210
Last Price-
Change
-
Bid61.55
Ask66.1
volume0
Intrest0
Last Price0.03Mar 19, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest99
Strike
215
215
Last Price-
Change
-
Bid66.55
Ask71.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest17
Strike
220
220
Last Price-
Change
-
Bid71.55
Ask76.1
volume0
Intrest0
Last Price0.5Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest39
Strike
225
225
Last Price48.05Feb 21, 2025
Change
00%
Bid76.55
Ask81.1
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest195
Strike
230
230
Last Price-
Change
-
Bid81.55
Ask85.5
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest100
Strike
235
235
Last Price-
Change
-
Bid86.55
Ask91.1
volume0
Intrest0
Last Price0.18Mar 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest33
Strike
240
240
Last Price-
Change
-
Bid91.55
Ask96.1
volume0
Intrest0
Last Price0.33Feb 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest13
Strike
245
245
Last Price-
Change
-
Bid96.55
Ask101.1
volume0
Intrest0
Last Price0.44Feb 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest12
Strike
250
250
Last Price-
Change
-
Bid101.55
Ask105.5
volume0
Intrest0
Last Price0.35Feb 26, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Strike
255
255
Last Price-
Change
-
Bid106.55
Ask111.1
volume0
Intrest0
Last Price0.33Feb 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3
Strike
260
260
Last Price-
Change
-
Bid111.55
Ask116.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid121.55
Ask126.1
volume0
Intrest0
Last Price0.07Mar 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest28
Strike
280
280
Last Price-
Change
-
Bid131.55
Ask136.1
volume0
Intrest0