$269.82
-1.44-0.53%
al cierre: -
$268.07
-1.75-0.65%
After hour: 6:51 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price148.29Nov 12, 2025
Change
1.140.76%
Bid145.05
Ask151.55
volume36
Intrest39
Strike
120
120
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest54
Last Price143.35Nov 12, 2025
Change
1.130.78%
Bid141
Ask146.55
volume36
Intrest39
Strike
125
125
Last Price0.01Nov 12, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1
Intrest75
Last Price137.11Nov 11, 2025
Change
-0%
Bid135.35
Ask143.25
volume0
Intrest1
Strike
130
130
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest17
Last Price132.1Nov 11, 2025
Change
-0%
Bid131
Ask137.55
volume0
Intrest1
Strike
135
135
Last Price0.01Nov 12, 2025
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest24
Last Price127.11Nov 11, 2025
Change
-0%
Bid126
Ask132.35
volume0
Intrest1
Strike
140
140
Last Price0.01Nov 12, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest11
Last Price111.6Nov 07, 2025
Change
-0%
Bid121
Ask127.6
volume0
Intrest2
Strike
145
145
Last Price0.01Nov 12, 2025
Change
0.0375%
Bid-
Ask0.01
volume6
Intrest21
Last Price-
Change
-
Bid116
Ask122.4
volume0
Intrest0
Strike
150
150
Last Price0.01Nov 12, 2025
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest29
Last Price114.46Nov 10, 2025
Change
-0%
Bid111.45
Ask116.55
volume0
Intrest2
Strike
155
155
Last Price0.01Nov 12, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume10
Intrest9
Last Price109.73Nov 10, 2025
Change
-0%
Bid106
Ask111.55
volume0
Intrest2
Strike
160
160
Last Price0.21Nov 11, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest3
Last Price104.82Nov 10, 2025
Change
-0%
Bid101.25
Ask106.55
volume0
Intrest2
Strike
165
165
Last Price0.27Nov 10, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest1
Last Price101.85Nov 12, 2025
Change
13.214.89%
Bid96.55
Ask101.55
volume1
Intrest1
Strike
170
170
Last Price0.42Nov 10, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest2
Last Price93.8Nov 12, 2025
Change
5.66.35%
Bid91
Ask96.6
volume1
Intrest6
Strike
175
175
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest2
Last Price83.25Nov 07, 2025
Change
-0%
Bid86.55
Ask91.6
volume0
Intrest2
Strike
180
180
Last Price0.09Nov 12, 2025
Change
0.3680%
Bid-
Ask0.28
volume1
Intrest25
Last Price77.98Nov 07, 2025
Change
-0%
Bid81.55
Ask86.4
volume0
Intrest1
Strike
185
185
Last Price0.09Nov 12, 2025
Change
0.4884.21%
Bid-
Ask0.48
volume1
Intrest3
Last Price80.51Nov 11, 2025
Change
-0%
Bid76
Ask81.4
volume0
Intrest1
Strike
190
190
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.2
volume1
Intrest37
Last Price-
Change
-
Bid71.55
Ask76.6
volume0
Intrest0
Strike
195
195
Last Price0.03Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest307
Last Price63.28Nov 07, 2025
Change
-0%
Bid66.6
Ask71.6
volume0
Intrest25
Strike
200
200
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest261
Last Price66Oct 30, 2025
Change
-0%
Bid61.55
Ask66.6
volume0
Intrest6
Strike
205
205
Last Price0.08Nov 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest48
Last Price41.63Oct 23, 2025
Change
-0%
Bid56.55
Ask61.6
volume0
Intrest4
Strike
210
210
Last Price0.04Nov 12, 2025
Change
0.1173.33%
Bid-
Ask0.28
volume3
Intrest94
Last Price45.94Nov 07, 2025
Change
-0%
Bid51.6
Ask56.65
volume0
Intrest4
Strike
215
215
Last Price0.42Nov 12, 2025
Change
0.012.33%
Bid-
Ask0.05
volume1
Intrest676
Last Price49.2Nov 11, 2025
Change
-0%
Bid46.6
Ask51.45
volume0
Intrest15
Strike
220
220
Last Price0.06Nov 12, 2025
Change
0.3585.37%
Bid-
Ask0.33
volume10
Intrest801
Last Price47.78Nov 10, 2025
Change
-0%
Bid44.05
Ask48.95
volume0
Intrest1
Strike
222.5
222.5
Last Price0.58Nov 11, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest2
Last Price45.25Nov 10, 2025
Change
-0%
Bid41.65
Ask46.65
volume0
Intrest7
Strike
225
225
Last Price0.06Nov 11, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest219
Last Price40.79Nov 10, 2025
Change
-0%
Bid38.6
Ask44.2
volume0
Intrest2
Strike
227.5
227.5
Last Price0.11Nov 10, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest1
Last Price39.2Nov 11, 2025
Change
-0%
Bid36.65
Ask41.8
volume0
Intrest219
Strike
230
230
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.1
volume115
Intrest188
Last Price39.5Nov 04, 2025
Change
-0%
Bid34.15
Ask39.2
volume0
Intrest2
Strike
232.5
232.5
Last Price0.42Nov 12, 2025
Change
0.0823.53%
Bid-
Ask0.58
volume1
Intrest19
Last Price36.26Nov 10, 2025
Change
-0%
Bid31.65
Ask36.8
volume0
Intrest45
Strike
235
235
Last Price0.16Nov 12, 2025
Change
0.1852.94%
Bid0.01
Ask0.3
volume9
Intrest391
Last Price41.2Nov 03, 2025
Change
-0%
Bid29.25
Ask34.05
volume0
Intrest2
Strike
237.5
237.5
Last Price0.18Nov 12, 2025
Change
0.1951.35%
Bid0.03
Ask0.39
volume2
Intrest131
Last Price28.3Nov 11, 2025
Change
-0%
Bid26.6
Ask32
volume0
Intrest71
Strike
240
240
Last Price0.19Nov 12, 2025
Change
0.0318.75%
Bid0.12
Ask0.39
volume226
Intrest476
Last Price26.6Nov 10, 2025
Change
-0%
Bid24.2
Ask29.3
volume0
Intrest2
Strike
242.5
242.5
Last Price0.11Nov 12, 2025
Change
0.0215.38%
Bid0.1
Ask0.58
volume11
Intrest46
Last Price25.1Nov 10, 2025
Change
-0%
Bid21.2
Ask27
volume0
Intrest100
Strike
245
245
Last Price0.23Nov 12, 2025
Change
0.0315%
Bid0.07
Ask0.47
volume12
Intrest398
Last Price15.43Nov 07, 2025
Change
-0%
Bid18.85
Ask24.2
volume0
Intrest11
Strike
247.5
247.5
Last Price0.25Nov 12, 2025
Change
0.027.41%
Bid0.05
Ask0.38
volume17
Intrest169
Last Price19.92Nov 12, 2025
Change
0.140.7%
Bid18.3
Ask21.55
volume3
Intrest93
Strike
250
250
Last Price0.3Nov 12, 2025
Change
0.0411.76%
Bid0.12
Ask0.92
volume78
Intrest598
Last Price18.95Nov 10, 2025
Change
-0%
Bid14.1
Ask19.3
volume0
Intrest22
Strike
252.5
252.5
Last Price0.32Nov 12, 2025
Change
0.0717.95%
Bid0.23
Ask0.38
volume55
Intrest229
Last Price17.27Nov 12, 2025
Change
1.095.94%
Bid12.3
Ask17.5
volume4
Intrest90
Strike
255
255
Last Price0.45Nov 12, 2025
Change
0.048.16%
Bid0.37
Ask0.49
volume216
Intrest308
Last Price17.01Nov 12, 2025
Change
2.9621.07%
Bid10.35
Ask14.05
volume1
Intrest20
Strike
257.5
257.5
Last Price0.58Nov 12, 2025
Change
0.057.94%
Bid0.53
Ask0.68
volume545
Intrest264
Last Price11.02Nov 12, 2025
Change
1.4311.49%
Bid9.7
Ask10.9
volume5
Intrest558
Strike
260
260
Last Price0.88Nov 12, 2025
Change
0.033.3%
Bid0.78
Ask0.9
volume146
Intrest521
Last Price8.75Nov 12, 2025
Change
1.9318.07%
Bid7.75
Ask8.65
volume45
Intrest102
Strike
262.5
262.5
Last Price1.21Nov 12, 2025
Change
0.043.2%
Bid1.13
Ask1.42
volume45
Intrest668
Last Price6.85Nov 12, 2025
Change
1.8220.99%
Bid5.9
Ask6.6
volume633
Intrest1328
Strike
265
265
Last Price1.75Nov 12, 2025
Change
0.084.37%
Bid1.72
Ask1.89
volume400
Intrest552
Last Price5.05Nov 12, 2025
Change
2.129.37%
Bid4.1
Ask5.05
volume94
Intrest780
Strike
267.5
267.5
Last Price2.3Nov 12, 2025
Change
0.3111.88%
Bid2.5
Ask3.05
volume197
Intrest283
Last Price3.75Nov 12, 2025
Change
1.122.68%
Bid3.1
Ask3.65
volume107
Intrest1156
Strike
270
270
Last Price4Nov 12, 2025
Change
0.328.7%
Bid3.65
Ask4.4
volume262
Intrest326
Last Price2.35Nov 12, 2025
Change
1.2434.54%
Bid2.24
Ask2.45
volume368
Intrest1263
Strike
272.5
272.5
Last Price5Nov 12, 2025
Change
0.36.38%
Bid5.05
Ask5.4
volume30
Intrest87
Last Price1.5Nov 12, 2025
Change
1.0541.18%
Bid1.5
Ask1.66
volume1024
Intrest1617
Strike
275
275
Last Price7.85Nov 12, 2025
Change
1.8230.18%
Bid6.25
Ask7.65
volume21
Intrest82
Last Price1.04Nov 12, 2025
Change
0.7341.24%
Bid0.97
Ask1.1
volume648
Intrest2112
Strike
277.5
277.5
Last Price8.6Nov 12, 2025
Change
0.810.26%
Bid8.7
Ask9.6
volume6
Intrest60
Last Price0.67Nov 12, 2025
Change
0.5344.17%
Bid0.65
Ask0.75
volume778
Intrest1023
Strike
280
280
Last Price12.41Nov 12, 2025
Change
1.5414.17%
Bid10.45
Ask13.1
volume11
Intrest70
Last Price0.45Nov 12, 2025
Change
0.3745.12%
Bid0.43
Ask0.5
volume84
Intrest1549
Strike
282.5
282.5
Last Price19.91Nov 04, 2025
Change
-0%
Bid12.15
Ask16.25
volume0
Intrest3
Last Price0.33Nov 12, 2025
Change
0.3249.23%
Bid0.28
Ask0.37
volume163
Intrest1377
Strike
285
285
Last Price13.55Nov 03, 2025
Change
-0%
Bid13.7
Ask17.55
volume0
Intrest4
Last Price0.26Nov 12, 2025
Change
0.1942.22%
Bid0.19
Ask0.29
volume140
Intrest341
Strike
287.5
287.5
Last Price15.7Nov 03, 2025
Change
-0%
Bid16.15
Ask21.25
volume0
Intrest3
Last Price0.2Nov 12, 2025
Change
0.1339.39%
Bid0.05
Ask0.5
volume18
Intrest1377
Strike
290
290
Last Price18.54Nov 12, 2025
Change
4.9621.11%
Bid18.6
Ask24
volume2
Intrest5
Last Price0.17Nov 12, 2025
Change
0.1241.38%
Bid0.01
Ask0.19
volume6
Intrest260
Strike
292.5
292.5
Last Price-
Change
-
Bid21.25
Ask26.45
volume0
Intrest0
Last Price0.09Nov 12, 2025
Change
0.0110%
Bid0.06
Ask0.1
volume126
Intrest417
Strike
295
295
Last Price31.42Nov 04, 2025
Change
-0%
Bid23.75
Ask28.45
volume0
Intrest3
Last Price0.15Nov 12, 2025
Change
-
Bid-
Ask0.28
volume10
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid26.05
Ask31.45
volume0
Intrest0
Last Price0.04Nov 12, 2025
Change
0.0555.56%
Bid0.02
Ask0.11
volume20
Intrest524
Strike
300
300
Last Price34.27Nov 05, 2025
Change
-0%
Bid28.5
Ask33.75
volume0
Intrest10
Last Price0.1Nov 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Strike
302.5
302.5
Last Price-
Change
-
Bid31
Ask36.35
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
0.1392.86%
Bid-
Ask0.26
volume2
Intrest60
Strike
305
305
Last Price-
Change
-
Bid33.7
Ask39
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid36
Ask41.6
volume0
Intrest0
Last Price0.14Nov 12, 2025
Change
0.09180%
Bid-
Ask0.1
volume6
Intrest312
Strike
310
310
Last Price-
Change
-
Bid38.5
Ask44
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
0.2784.38%
Bid-
Ask0.5
volume1
Intrest1
Strike
312.5
312.5
Last Price-
Change
-
Bid40
Ask46.6
volume0
Intrest0
Last Price0.02Nov 12, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume21
Intrest192
Strike
315
315
Last Price-
Change
-
Bid43.5
Ask49
volume0
Intrest0
Last Price0.76Nov 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid45
Ask51.6
volume0
Intrest0
Last Price0.74Nov 11, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest12
Strike
320
320
Last Price-
Change
-
Bid47.75
Ask54
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid50.8
Ask56.6
volume0
Intrest0
Last Price0.81Nov 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest8
Strike
325
325
Last Price-
Change
-
Bid53.6
Ask59
volume0
Intrest0
Last Price0.68Nov 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
327.5
327.5
Last Price-
Change
-
Bid55.9
Ask61.3
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
0.04400%
Bid0.01
Ask0.13
volume10
Intrest243
Strike
330
330
Last Price-
Change
-
Bid57.45
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid59.35
Ask66.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid61.85
Ask69
volume0
Intrest0
Last Price0.47Nov 12, 2025
Change
0.012.08%
Bid-
Ask0.96
volume44
Intrest14
Strike
337.5
337.5
Last Price-
Change
-
Bid64.35
Ask71.6
volume0
Intrest0
Last Price0.42Nov 12, 2025
Change
0.37740%
Bid-
Ask0.89
volume44
Intrest33
Strike
340
340
Last Price-
Change
-
Bid66.85
Ask74
volume0
Intrest0