$165.36
5.873.68%
近くで: -
$163.25
-2.11-1.28%
時間外: 7:53 PM EDT
Comments
Loading...
Snowflake (NYSE:SNOW) 株価情報, オプションチェーン
オプションチェーンは、Snowflakeの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Snowflakeの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid83.05
Ask88.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid78.3
Ask83.4
volume0
Intrest0
Strike
85
85
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid73.25
Ask78.4
volume0
Intrest0
Strike
90
90
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Last Price-
Change
-
Bid71.05
Ask77.45
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid70.95
Ask76.45
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid70.05
Ask75.45
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid68.65
Ask73.45
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid68.8
Ask72.35
volume0
Intrest0
Strike
95
95
Last Price1.04Apr 07, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest3
Last Price-
Change
-
Bid66.9
Ask72.45
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid66.1
Ask70.5
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid64.85
Ask70.45
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid63.85
Ask69.45
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid63.3
Ask68.4
volume0
Intrest0
Strike
100
100
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest31
Last Price-
Change
-
Bid62.1
Ask67.45
volume0
Intrest0
Strike
101
101
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Last Price-
Change
-
Bid62.1
Ask66.45
volume0
Intrest0
Strike
102
102
Last Price0.1Apr 22, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest5
Last Price-
Change
-
Bid59.9
Ask64.5
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price-
Change
-
Bid60.3
Ask63.55
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price62.63May 01, 2025
Change
32.64108.84%
Bid58.45
Ask62.35
volume1
Intrest11
Strike
105
105
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest40
Last Price-
Change
-
Bid56.95
Ask61.25
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid56.35
Ask60.35
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid55.3
Ask59.25
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid54.3
Ask58.2
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price49.12Apr 25, 2025
Change
00%
Bid54.5
Ask57.25
volume0
Intrest6
Strike
110
110
Last Price0.01May 01, 2025
Change
0.0150%
Bid-
Ask0.03
volume200
Intrest297
Last Price-
Change
-
Bid51.9
Ask56.2
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid50
Ask56.45
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask54.45
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask53.15
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price23.02Apr 08, 2025
Change
00%
Bid48.25
Ask52.25
volume0
Intrest1
Strike
115
115
Last Price0.01May 01, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest29
Last Price-
Change
-
Bid47.25
Ask51.25
volume0
Intrest0
Strike
116
116
Last Price1.11Apr 21, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest12
Last Price-
Change
-
Bid47.2
Ask50.5
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid46.15
Ask50.45
volume0
Intrest0
Strike
118
118
Last Price1.29Apr 21, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid45.5
Ask48.25
volume0
Intrest0
Strike
119
119
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price39.53Apr 25, 2025
Change
00%
Bid44.35
Ask47.55
volume0
Intrest7
Strike
120
120
Last Price0.01May 01, 2025
Change
0.0375%
Bid-
Ask0.2
volume1
Intrest112
Last Price-
Change
-
Bid43.5
Ask46.25
volume0
Intrest0
Strike
121
121
Last Price0.05Apr 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest6
Last Price-
Change
-
Bid42.35
Ask45.4
volume0
Intrest0
Strike
122
122
Last Price0.08Apr 25, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest10
Last Price-
Change
-
Bid40.25
Ask45.45
volume0
Intrest0
Strike
123
123
Last Price0.06Apr 28, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest78
Last Price26.55Apr 23, 2025
Change
00%
Bid40.75
Ask43.2
volume0
Intrest77
Strike
124
124
Last Price0.06Apr 25, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest74
Last Price33.13Apr 25, 2025
Change
00%
Bid38.25
Ask42.2
volume0
Intrest3
Strike
125
125
Last Price0.01May 01, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume1
Intrest136
Last Price15Apr 08, 2025
Change
00%
Bid37.35
Ask41.25
volume0
Intrest2
Strike
126
126
Last Price0.11Apr 25, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest134
Last Price14.8Apr 08, 2025
Change
00%
Bid37.55
Ask40.25
volume0
Intrest1
Strike
127
127
Last Price0.11Apr 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest35
Last Price10.2Apr 07, 2025
Change
00%
Bid36.35
Ask39.4
volume0
Intrest0
Strike
128
128
Last Price0.11Apr 28, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest53
Last Price13.8Apr 22, 2025
Change
00%
Bid35.6
Ask38.25
volume0
Intrest2
Strike
129
129
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest165
Last Price36.8May 01, 2025
Change
6.9523.28%
Bid34.55
Ask37.35
volume3
Intrest17
Strike
130
130
Last Price0.01May 01, 2025
Change
0.0150%
Bid-
Ask0.02
volume8
Intrest74
Last Price9.95Apr 21, 2025
Change
00%
Bid33.55
Ask36.35
volume0
Intrest6
Strike
131
131
Last Price0.15Apr 25, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest31
Last Price17.29Apr 23, 2025
Change
00%
Bid31.85
Ask35.1
volume0
Intrest44
Strike
132
132
Last Price0.37Apr 30, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest44
Last Price12.65Apr 17, 2025
Change
00%
Bid30.6
Ask34.3
volume0
Intrest4
Strike
133
133
Last Price0.17Apr 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest275
Last Price8.3Apr 22, 2025
Change
00%
Bid30.55
Ask33.3
volume0
Intrest2
Strike
134
134
Last Price0.17Apr 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest181
Last Price22.95Apr 30, 2025
Change
00%
Bid29.55
Ask32.25
volume0
Intrest11
Strike
135
135
Last Price0.03May 01, 2025
Change
0.0770%
Bid-
Ask0.36
volume1
Intrest141
Last Price6.75Apr 21, 2025
Change
00%
Bid27.5
Ask31.2
volume0
Intrest4
Strike
136
136
Last Price0.03May 01, 2025
Change
0.1381.25%
Bid0.02
Ask0.03
volume10
Intrest29
Last Price23Apr 25, 2025
Change
00%
Bid27.6
Ask30.2
volume0
Intrest38
Strike
137
137
Last Price0.12Apr 29, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest259
Last Price17.95Apr 24, 2025
Change
00%
Bid26.8
Ask29.1
volume0
Intrest161
Strike
138
138
Last Price0.12Apr 29, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest75
Last Price28.03May 01, 2025
Change
7.737.88%
Bid25.6
Ask28.25
volume2
Intrest44
Strike
139
139
Last Price0.01May 01, 2025
Change
0.1292.31%
Bid0.01
Ask0.34
volume2
Intrest107
Last Price26.9May 01, 2025
Change
8.9249.61%
Bid23.85
Ask26.6
volume2
Intrest119
Strike
140
140
Last Price0.01May 01, 2025
Change
0.2295.65%
Bid0.04
Ask0.05
volume66
Intrest876
Last Price17.77Apr 25, 2025
Change
00%
Bid23.9
Ask25.25
volume0
Intrest27
Strike
141
141
Last Price0.04May 01, 2025
Change
0.2485.71%
Bid-
Ask0.35
volume1
Intrest334
Last Price15.86Apr 30, 2025
Change
00%
Bid23.1
Ask24
volume0
Intrest46
Strike
142
142
Last Price0.05May 01, 2025
Change
0.2784.38%
Bid0.03
Ask0.36
volume8
Intrest100
Last Price23.22May 01, 2025
Change
6.9742.89%
Bid21.95
Ask23.2
volume6
Intrest66
Strike
143
143
Last Price0.09May 01, 2025
Change
0.376.92%
Bid0.02
Ask0.44
volume20
Intrest55
Last Price16.45Apr 25, 2025
Change
00%
Bid21.2
Ask22
volume0
Intrest91
Strike
144
144
Last Price0.04May 01, 2025
Change
0.4191.11%
Bid0.01
Ask0.44
volume15
Intrest204
Last Price21.95May 01, 2025
Change
7.1548.31%
Bid18.85
Ask21.2
volume44
Intrest211
Strike
145
145
Last Price0.08May 01, 2025
Change
0.4284%
Bid0.05
Ask0.14
volume105
Intrest1809
Last Price20.73May 01, 2025
Change
8.7172.46%
Bid19.15
Ask20.1
volume1
Intrest269
Strike
146
146
Last Price0.05May 01, 2025
Change
0.9394.9%
Bid0.01
Ask0.47
volume5
Intrest68
Last Price19.4May 01, 2025
Change
7.9869.88%
Bid16.85
Ask19.1
volume6
Intrest104
Strike
147
147
Last Price0.1May 01, 2025
Change
0.5283.87%
Bid0.03
Ask0.19
volume28
Intrest224
Last Price18.5May 01, 2025
Change
9.97116.88%
Bid17.25
Ask18.15
volume12
Intrest258
Strike
148
148
Last Price0.13May 01, 2025
Change
0.8286.32%
Bid0.04
Ask0.23
volume44
Intrest193
Last Price18.28May 01, 2025
Change
8.790.81%
Bid16.1
Ask17.25
volume4
Intrest134
Strike
149
149
Last Price0.07May 01, 2025
Change
1.2194.53%
Bid0.05
Ask0.58
volume21
Intrest330
Last Price16.25May 01, 2025
Change
7.5787.21%
Bid13.85
Ask16
volume74
Intrest296
Strike
150
150
Last Price0.13May 01, 2025
Change
0.987.38%
Bid0.07
Ask0.17
volume235
Intrest1949
Last Price14.1May 01, 2025
Change
7.2104.35%
Bid12.75
Ask13.95
volume19
Intrest150
Strike
152.5
152.5
Last Price0.16May 01, 2025
Change
1.5590.64%
Bid0.16
Ask0.24
volume33
Intrest508
Last Price11.11May 01, 2025
Change
4.4667.07%
Bid10.35
Ask11.15
volume242
Intrest561
Strike
155
155
Last Price0.33May 01, 2025
Change
1.9985.78%
Bid0.3
Ask0.37
volume238
Intrest714
Last Price9.65May 01, 2025
Change
4.5589.22%
Bid8.3
Ask8.65
volume32
Intrest1339
Strike
157.5
157.5
Last Price0.54May 01, 2025
Change
2.7683.64%
Bid0.54
Ask0.62
volume379
Intrest398
Last Price7.7May 01, 2025
Change
3.95105.33%
Bid6.2
Ask6.7
volume396
Intrest1329
Strike
160
160
Last Price0.93May 01, 2025
Change
3.4778.86%
Bid0.93
Ask1.04
volume1035
Intrest442
Last Price4.6May 01, 2025
Change
2.61131.16%
Bid4.4
Ask4.7
volume526
Intrest555
Strike
162.5
162.5
Last Price1.46May 01, 2025
Change
5.2778.31%
Bid1.52
Ask1.72
volume535
Intrest40
Last Price3May 01, 2025
Change
1.1663.04%
Bid2.85
Ask3.25
volume433
Intrest4335
Strike
165
165
Last Price2.56May 01, 2025
Change
7.8475.38%
Bid2.26
Ask2.68
volume365
Intrest431
Last Price1.9May 01, 2025
Change
0.758.33%
Bid1.83
Ask1.94
volume329
Intrest676
Strike
167.5
167.5
Last Price3.2May 01, 2025
Change
5.3962.75%
Bid3.8
Ask4.15
volume130
Intrest73
Last Price1.04May 01, 2025
Change
0.2735.06%
Bid1
Ask1.14
volume358
Intrest1797
Strike
170
170
Last Price5.5May 01, 2025
Change
5.8251.41%
Bid5.3
Ask5.8
volume50
Intrest47
Last Price0.5May 01, 2025
Change
0.048.7%
Bid0.49
Ask0.62
volume710
Intrest339
Strike
172.5
172.5
Last Price6.33May 01, 2025
Change
30.6682.89%
Bid6
Ask9.05
volume1
Intrest0
Last Price0.29May 01, 2025
Change
0.0731.82%
Bid0.23
Ask0.3
volume467
Intrest3679
Strike
175
175
Last Price28.87Apr 16, 2025
Change
00%
Bid9.25
Ask11.35
volume0
Intrest44
Last Price0.13May 01, 2025
Change
0.0218.18%
Bid0.05
Ask0.16
volume174
Intrest450
Strike
177.5
177.5
Last Price31.16Apr 15, 2025
Change
00%
Bid11.85
Ask12.75
volume0
Intrest1
Last Price0.07May 01, 2025
Change
0.0116.67%
Bid0.01
Ask0.09
volume198
Intrest746
Strike
180
180
Last Price20.7Apr 30, 2025
Change
00%
Bid13.25
Ask15.6
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid16
Ask17.75
volume0
Intrest0
Last Price0.03May 01, 2025
Change
0.0562.5%
Bid0.01
Ask0.03
volume3
Intrest89
Strike
185
185
Last Price39.6Apr 16, 2025
Change
00%
Bid19.05
Ask19.9
volume0
Intrest0
Last Price0.02May 01, 2025
Change
0.01100%
Bid-
Ask0.3
volume8
Intrest191
Strike
190
190
Last Price47.44Apr 03, 2025
Change
00%
Bid24.05
Ask25.15
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest15
Strike
195
195
Last Price-
Change
-
Bid27.65
Ask30.55
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest66
Strike
200
200
Last Price-
Change
-
Bid32.7
Ask35.55
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
205
205
Last Price-
Change
-
Bid37.85
Ask40.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid40.9
Ask45.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid47.7
Ask51.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid51.65
Ask55.55
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest5
Strike
225
225
Last Price-
Change
-
Bid56.7
Ask60.55
volume0
Intrest0
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest16
Strike
230
230
Last Price-
Change
-
Bid61.7
Ask66.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved