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
-
Bid80.6
Ask82.9
volume0
Intrest0
Strike
90
90
Last Price0.01Feb 24, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume1
Intrest1
Last Price-
Change
-
Bid75.7
Ask77.85
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 24, 2025
Change
-
Bid-
Ask0.02
volume1
Intrest0
Last Price82.06Feb 21, 2025
Change
00%
Bid70.65
Ask72.85
volume0
Intrest14
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid65.7
Ask67.45
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price78.84Feb 14, 2025
Change
00%
Bid60.65
Ask62.9
volume0
Intrest1
Strike
110
110
Last Price0.02Feb 24, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume15
Intrest55
Last Price-
Change
-
Bid55.65
Ask57.8
volume0
Intrest0
Strike
115
115
Last Price0.05Feb 24, 2025
Change
0.0228.57%
Bid-
Ask0.06
volume8
Intrest3
Last Price52.08Feb 24, 2025
Change
-
Bid50.65
Ask52.5
volume16
Intrest0
Strike
120
120
Last Price0.11Feb 24, 2025
Change
0.0583.33%
Bid-
Ask0.11
volume67
Intrest59
Last Price47.19Feb 24, 2025
Change
16.9826.46%
Bid45.75
Ask47.55
volume16
Intrest1
Strike
125
125
Last Price0.13Feb 24, 2025
Change
0.017.14%
Bid0.13
Ask0.17
volume269
Intrest501
Last Price43.45Feb 24, 2025
Change
-
Bid44.7
Ask46.6
volume16
Intrest0
Strike
126
126
Last Price0.26Feb 24, 2025
Change
0.18225%
Bid0.12
Ask0.25
volume100
Intrest2
Last Price42.48Feb 24, 2025
Change
-
Bid43.75
Ask45.4
volume16
Intrest0
Strike
127
127
Last Price-
Change
-
Bid0.13
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid42.95
Ask44.35
volume0
Intrest0
Strike
128
128
Last Price0.21Feb 24, 2025
Change
0.0640%
Bid0.07
Ask0.3
volume8
Intrest5
Last Price40.14Feb 24, 2025
Change
-
Bid41.8
Ask43.9
volume16
Intrest0
Strike
129
129
Last Price0.29Feb 24, 2025
Change
0.0945%
Bid0.01
Ask0.48
volume7
Intrest11
Last Price39.19Feb 24, 2025
Change
20.2834.1%
Bid40.9
Ask42.8
volume18
Intrest4
Strike
130
130
Last Price0.28Feb 24, 2025
Change
0.027.69%
Bid0.17
Ask0.32
volume549
Intrest500
Last Price-
Change
-
Bid39.9
Ask41.85
volume0
Intrest0
Strike
131
131
Last Price0.69Feb 24, 2025
Change
0.51283.33%
Bid0.17
Ask0.48
volume1
Intrest19
Last Price-
Change
-
Bid38.95
Ask40.45
volume0
Intrest0
Strike
132
132
Last Price0.44Feb 24, 2025
Change
0.1237.5%
Bid0.25
Ask0.52
volume30
Intrest3
Last Price-
Change
-
Bid38
Ask40.05
volume0
Intrest0
Strike
133
133
Last Price0.38Feb 24, 2025
Change
0.0515.15%
Bid0.38
Ask0.53
volume10
Intrest16
Last Price-
Change
-
Bid37.15
Ask38.75
volume0
Intrest0
Strike
134
134
Last Price0.41Feb 24, 2025
Change
0.037.89%
Bid0.34
Ask0.55
volume12
Intrest12
Last Price54.55Feb 19, 2025
Change
00%
Bid36.3
Ask37.45
volume0
Intrest19
Strike
135
135
Last Price0.56Feb 24, 2025
Change
0.1124.44%
Bid0.45
Ask0.61
volume306
Intrest159
Last Price-
Change
-
Bid35.5
Ask36.75
volume0
Intrest0
Strike
136
136
Last Price0.59Feb 24, 2025
Change
0.0611.32%
Bid0.6
Ask0.64
volume67
Intrest6
Last Price-
Change
-
Bid34.55
Ask35.65
volume0
Intrest0
Strike
137
137
Last Price0.67Feb 24, 2025
Change
0.1836.73%
Bid0.67
Ask0.72
volume54
Intrest6
Last Price-
Change
-
Bid33.4
Ask34.8
volume0
Intrest0
Strike
138
138
Last Price0.78Feb 24, 2025
Change
0.1830%
Bid0.75
Ask0.8
volume81
Intrest19
Last Price42.4Feb 20, 2025
Change
00%
Bid32.5
Ask34
volume0
Intrest40
Strike
139
139
Last Price0.89Feb 24, 2025
Change
0.1520.27%
Bid0.84
Ask0.89
volume59
Intrest64
Last Price31.8Feb 24, 2025
Change
10.1524.2%
Bid32.1
Ask33.15
volume2
Intrest25
Strike
140
140
Last Price0.97Feb 24, 2025
Change
0.2636.62%
Bid0.93
Ask0.98
volume395
Intrest283
Last Price40.47Feb 20, 2025
Change
00%
Bid30.85
Ask32.15
volume0
Intrest1
Strike
141
141
Last Price1.1Feb 24, 2025
Change
0.2630.95%
Bid1.03
Ask1.09
volume44
Intrest66
Last Price32.83Feb 24, 2025
Change
-
Bid29.95
Ask31.15
volume8
Intrest0
Strike
142
142
Last Price1.15Feb 24, 2025
Change
0.2122.34%
Bid1.14
Ask1.23
volume54
Intrest50
Last Price-
Change
-
Bid29.25
Ask30.2
volume0
Intrest0
Strike
143
143
Last Price1.31Feb 24, 2025
Change
0.2725.96%
Bid1.26
Ask1.33
volume70
Intrest83
Last Price-
Change
-
Bid27.6
Ask29.05
volume0
Intrest0
Strike
144
144
Last Price1.4Feb 24, 2025
Change
0.3128.44%
Bid1.4
Ask1.46
volume210
Intrest9
Last Price28.45Feb 24, 2025
Change
10.4926.94%
Bid27.6
Ask28.15
volume27
Intrest24
Strike
145
145
Last Price1.55Feb 24, 2025
Change
0.3630.25%
Bid1.53
Ask1.6
volume210
Intrest484
Last Price37.18Feb 21, 2025
Change
00%
Bid26.8
Ask27.55
volume0
Intrest1
Strike
146
146
Last Price1.62Feb 24, 2025
Change
0.3123.66%
Bid1.69
Ask1.76
volume6
Intrest35
Last Price-
Change
-
Bid26
Ask26.7
volume0
Intrest0
Strike
147
147
Last Price1.82Feb 24, 2025
Change
0.3221.33%
Bid1.83
Ask1.92
volume45
Intrest115
Last Price-
Change
-
Bid25.1
Ask25.7
volume0
Intrest0
Strike
148
148
Last Price2Feb 24, 2025
Change
0.4730.72%
Bid2.01
Ask2.1
volume107
Intrest114
Last Price23.3Feb 24, 2025
Change
-
Bid24.25
Ask24.8
volume20
Intrest0
Strike
149
149
Last Price2.16Feb 24, 2025
Change
0.2714.29%
Bid2.19
Ask2.28
volume142
Intrest110
Last Price25.2Feb 24, 2025
Change
3.4812.13%
Bid23.6
Ask24.05
volume15
Intrest91
Strike
150
150
Last Price2.42Feb 24, 2025
Change
0.6133.7%
Bid2.38
Ask2.47
volume1708
Intrest685
Last Price21.85Feb 24, 2025
Change
5.2519.37%
Bid20.85
Ask22.25
volume110
Intrest11
Strike
152.5
152.5
Last Price2.95Feb 24, 2025
Change
0.5522.92%
Bid2.95
Ask3.05
volume374
Intrest132
Last Price20.43Feb 24, 2025
Change
4.718.7%
Bid19.75
Ask20.2
volume26
Intrest12
Strike
155
155
Last Price3.6Feb 24, 2025
Change
0.7727.21%
Bid3.55
Ask3.65
volume785
Intrest670
Last Price18.57Feb 24, 2025
Change
4.5319.61%
Bid18.05
Ask18.4
volume6
Intrest14
Strike
157.5
157.5
Last Price4.29Feb 24, 2025
Change
1.0231.19%
Bid4.25
Ask4.4
volume143
Intrest696
Last Price16.71Feb 24, 2025
Change
4.3920.81%
Bid16.4
Ask16.75
volume287
Intrest134
Strike
160
160
Last Price5.13Feb 24, 2025
Change
1.4338.65%
Bid5.1
Ask5.2
volume1137
Intrest1028
Last Price15.47Feb 24, 2025
Change
7.5332.74%
Bid14.85
Ask15.15
volume9
Intrest61
Strike
162.5
162.5
Last Price5.83Feb 24, 2025
Change
1.3229.27%
Bid6
Ask6.2
volume34
Intrest240
Last Price13.8Feb 24, 2025
Change
4.223.33%
Bid13.35
Ask13.7
volume45
Intrest47
Strike
165
165
Last Price7.08Feb 24, 2025
Change
1.4325.31%
Bid7
Ask7.2
volume818
Intrest953
Last Price12.44Feb 24, 2025
Change
3.6122.49%
Bid11.95
Ask12.25
volume19
Intrest3
Strike
167.5
167.5
Last Price8.02Feb 24, 2025
Change
1.4722.44%
Bid8.1
Ask8.35
volume118
Intrest408
Last Price10.8Feb 24, 2025
Change
4.2528.24%
Bid10.7
Ask11
volume507
Intrest102
Strike
170
170
Last Price9.25Feb 24, 2025
Change
2.333.09%
Bid9.35
Ask9.6
volume1613
Intrest1014
Last Price9.87Feb 24, 2025
Change
3.1324.08%
Bid9.6
Ask9.85
volume1579
Intrest14
Strike
172.5
172.5
Last Price10.72Feb 24, 2025
Change
2.1224.65%
Bid10.65
Ask10.9
volume93
Intrest122
Last Price8.55Feb 24, 2025
Change
3.6529.92%
Bid8.45
Ask8.7
volume404
Intrest431
Strike
175
175
Last Price12.1Feb 24, 2025
Change
2.2222.47%
Bid12.05
Ask12.3
volume801
Intrest1868
Last Price7.75Feb 24, 2025
Change
3.0528.24%
Bid7.45
Ask7.7
volume220
Intrest267
Strike
177.5
177.5
Last Price13.76Feb 24, 2025
Change
3.1429.57%
Bid13.55
Ask13.9
volume103
Intrest188
Last Price6.6Feb 24, 2025
Change
3.232.65%
Bid6.55
Ask6.8
volume868
Intrest1298
Strike
180
180
Last Price15.27Feb 24, 2025
Change
3.2727.25%
Bid15.2
Ask15.55
volume370
Intrest1206
Last Price5.86Feb 24, 2025
Change
2.4929.82%
Bid5.75
Ask5.95
volume228
Intrest562
Strike
182.5
182.5
Last Price17.27Feb 24, 2025
Change
3.4224.69%
Bid16.8
Ask17.1
volume107
Intrest280
Last Price5.2Feb 24, 2025
Change
2.633.33%
Bid5
Ask5.2
volume957
Intrest1450
Strike
185
185
Last Price18.65Feb 24, 2025
Change
3.7525.17%
Bid18.55
Ask18.95
volume185
Intrest605
Last Price4.5Feb 24, 2025
Change
2.131.82%
Bid4.35
Ask4.55
volume183
Intrest449
Strike
187.5
187.5
Last Price20.92Feb 24, 2025
Change
3.4219.54%
Bid20.35
Ask20.7
volume17
Intrest240
Last Price3.85Feb 24, 2025
Change
2.2636.99%
Bid3.75
Ask3.95
volume1399
Intrest3015
Strike
190
190
Last Price22.3Feb 24, 2025
Change
3.9521.53%
Bid22.2
Ask22.75
volume132
Intrest1123
Last Price3.3Feb 24, 2025
Change
2.138.89%
Bid3.25
Ask3.4
volume163
Intrest286
Strike
192.5
192.5
Last Price24.55Feb 24, 2025
Change
3.9519.17%
Bid24.25
Ask24.65
volume72
Intrest112
Last Price2.84Feb 24, 2025
Change
1.8439.32%
Bid2.77
Ask2.92
volume462
Intrest4064
Strike
195
195
Last Price26.06Feb 24, 2025
Change
3.7316.7%
Bid26.2
Ask26.65
volume19
Intrest1420
Last Price2.49Feb 24, 2025
Change
1.3635.32%
Bid2.36
Ask2.49
volume173
Intrest325
Strike
197.5
197.5
Last Price19.41Feb 20, 2025
Change
00%
Bid28.3
Ask29.1
volume0
Intrest91
Last Price2.07Feb 24, 2025
Change
1.4641.36%
Bid2.04
Ask2.12
volume2543
Intrest6407
Strike
200
200
Last Price30.55Feb 24, 2025
Change
4.0915.46%
Bid30.5
Ask32.25
volume10
Intrest99
Last Price1.81Feb 24, 2025
Change
1.2540.85%
Bid1.73
Ask1.81
volume140
Intrest173
Strike
202.5
202.5
Last Price33.21Feb 24, 2025
Change
6.1122.55%
Bid32.45
Ask33.35
volume1
Intrest45
Last Price1.48Feb 24, 2025
Change
1.142.64%
Bid1.46
Ask1.54
volume207
Intrest552
Strike
205
205
Last Price26.7Feb 21, 2025
Change
00%
Bid34.65
Ask36.45
volume0
Intrest63
Last Price1.27Feb 24, 2025
Change
1.0244.54%
Bid1.24
Ask1.31
volume50
Intrest114
Strike
207.5
207.5
Last Price28.3Feb 20, 2025
Change
00%
Bid37.05
Ask37.95
volume0
Intrest100
Last Price1.07Feb 24, 2025
Change
0.8845.13%
Bid1.04
Ask1.1
volume772
Intrest2097
Strike
210
210
Last Price42.31Feb 24, 2025
Change
8.0123.35%
Bid38.95
Ask40.1
volume1
Intrest44
Last Price0.89Feb 24, 2025
Change
0.7947.02%
Bid0.87
Ask0.94
volume76
Intrest152
Strike
212.5
212.5
Last Price-
Change
-
Bid41
Ask42.5
volume0
Intrest0
Last Price0.75Feb 24, 2025
Change
0.7349.32%
Bid0.72
Ask0.79
volume589
Intrest3664
Strike
215
215
Last Price30.3Feb 19, 2025
Change
00%
Bid43.8
Ask44.75
volume0
Intrest123
Last Price0.62Feb 24, 2025
Change
0.7354.07%
Bid0.59
Ask0.67
volume28
Intrest63
Strike
217.5
217.5
Last Price-
Change
-
Bid45.65
Ask47.2
volume0
Intrest0
Last Price0.53Feb 24, 2025
Change
0.5149.04%
Bid0.52
Ask0.55
volume445
Intrest1247
Strike
220
220
Last Price44.68Feb 24, 2025
Change
12.4338.54%
Bid48.5
Ask49.45
volume1
Intrest89
Last Price0.44Feb 24, 2025
Change
0.5555.56%
Bid0.33
Ask0.45
volume61
Intrest136
Strike
222.5
222.5
Last Price51.56Feb 24, 2025
Change
-
Bid50.8
Ask52.65
volume44
Intrest0
Last Price0.37Feb 24, 2025
Change
0.3850.67%
Bid0.35
Ask0.43
volume519
Intrest719
Strike
225
225
Last Price53.84Feb 24, 2025
Change
5.1810.65%
Bid53.05
Ask54.55
volume44
Intrest44
Last Price0.35Feb 24, 2025
Change
0.7166.98%
Bid0.24
Ask0.42
volume33
Intrest88
Strike
227.5
227.5
Last Price56.38Feb 24, 2025
Change
5.2210.2%
Bid55.7
Ask56.8
volume44
Intrest44
Last Price0.3Feb 24, 2025
Change
0.2646.43%
Bid0.27
Ask0.29
volume251
Intrest1180
Strike
230
230
Last Price58.78Feb 24, 2025
Change
5.349.99%
Bid57.95
Ask59.5
volume44
Intrest44
Last Price0.23Feb 24, 2025
Change
0.2854.9%
Bid0.19
Ask0.36
volume65
Intrest57
Strike
232.5
232.5
Last Price56.04Feb 21, 2025
Change
00%
Bid60.65
Ask62.4
volume0
Intrest44
Last Price0.2Feb 24, 2025
Change
0.1948.72%
Bid0.15
Ask0.36
volume39
Intrest184
Strike
235
235
Last Price57.35Feb 21, 2025
Change
00%
Bid62.95
Ask64.85
volume0
Intrest82
Last Price0.38Feb 21, 2025
Change
00%
Bid0.07
Ask0.31
volume0
Intrest65
Strike
237.5
237.5
Last Price-
Change
-
Bid65.2
Ask67.35
volume0
Intrest0
Last Price0.13Feb 24, 2025
Change
0.2363.89%
Bid0.12
Ask0.15
volume82
Intrest612
Strike
240
240
Last Price-
Change
-
Bid67.8
Ask70.35
volume0
Intrest0
Last Price0.25Feb 21, 2025
Change
00%
Bid0.03
Ask0.26
volume0
Intrest69
Strike
242.5
242.5
Last Price-
Change
-
Bid70.4
Ask72.1
volume0
Intrest0
Last Price0.13Feb 24, 2025
Change
0.0838.1%
Bid0.04
Ask0.23
volume5
Intrest313
Strike
245
245
Last Price-
Change
-
Bid72.75
Ask74.85
volume0
Intrest0
Last Price0.98Feb 18, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest20
Strike
247.5
247.5
Last Price-
Change
-
Bid75.3
Ask77.6
volume0
Intrest0
Last Price0.06Feb 24, 2025
Change
0.0857.14%
Bid0.05
Ask0.08
volume175
Intrest408
Strike
250
250
Last Price-
Change
-
Bid77.65
Ask80.55
volume0
Intrest0
Last Price0.07Feb 24, 2025
Change
0.1365%
Bid0.01
Ask0.07
volume1
Intrest11
Strike
252.5
252.5
Last Price-
Change
-
Bid80.15
Ask82.6
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
0.2191.3%
Bid0.02
Ask0.06
volume6
Intrest63
Strike
255
255
Last Price-
Change
-
Bid82.65
Ask85
volume0
Intrest0
Last Price0.04Feb 24, 2025
Change
0.0969.23%
Bid-
Ask0.05
volume24
Intrest55
Strike
260
260
Last Price-
Change
-
Bid87.7
Ask89.95
volume0
Intrest0
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest11
Strike
270
270
Last Price-
Change
-
Bid97.65
Ask99.5
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest292
Strike
280
280
Last Price-
Change
-
Bid107.75
Ask110
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved