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
-
Bid118.3
Ask124.3
volume0
Intrest0
Strike
80
80
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid111.8
Ask119.3
volume0
Intrest0
Strike
85
85
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid108.3
Ask114.3
volume0
Intrest0
Strike
90
90
Last Price1.65Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid102
Ask109.3
volume0
Intrest0
Strike
95
95
Last Price0.25Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price-
Change
-
Bid97.05
Ask103.75
volume0
Intrest0
Strike
100
100
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest146
Last Price-
Change
-
Bid91.9
Ask99.3
volume0
Intrest0
Strike
105
105
Last Price2.25Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price73.33May 16, 2025
Change
00%
Bid90.2
Ask93.65
volume0
Intrest2
Strike
110
110
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1258
Last Price-
Change
-
Bid81.8
Ask89.3
volume0
Intrest0
Strike
115
115
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest175
Last Price-
Change
-
Bid80.8
Ask88.3
volume0
Intrest0
Strike
116
116
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest70
Last Price-
Change
-
Bid79.8
Ask87.3
volume0
Intrest0
Strike
117
117
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid78.8
Ask86.3
volume0
Intrest0
Strike
118
118
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid77.8
Ask85.3
volume0
Intrest0
Strike
119
119
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest15
Last Price79.29May 22, 2025
Change
00%
Bid76.6
Ask84
volume0
Intrest15
Strike
120
120
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Last Price-
Change
-
Bid75.85
Ask83.3
volume0
Intrest0
Strike
121
121
Last Price0.13May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid74.8
Ask82.3
volume0
Intrest0
Strike
122
122
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Last Price-
Change
-
Bid73.8
Ask81.3
volume0
Intrest0
Strike
123
123
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Last Price-
Change
-
Bid73.2
Ask79.7
volume0
Intrest0
Strike
124
124
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price70.43May 22, 2025
Change
00%
Bid72.25
Ask78.25
volume0
Intrest6
Strike
125
125
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest328
Last Price21.44Apr 08, 2025
Change
00%
Bid71.05
Ask77.25
volume0
Intrest1
Strike
126
126
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price-
Change
-
Bid69.8
Ask77.3
volume0
Intrest0
Strike
127
127
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Last Price-
Change
-
Bid68.8
Ask76.3
volume0
Intrest0
Strike
128
128
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest333
Last Price23.5Apr 09, 2025
Change
00%
Bid67.9
Ask75
volume0
Intrest4
Strike
129
129
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price70May 22, 2025
Change
00%
Bid67.3
Ask72.85
volume0
Intrest4016
Strike
130
130
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4648
Last Price16.75Apr 08, 2025
Change
00%
Bid65.8
Ask73
volume0
Intrest19
Strike
131
131
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Last Price-
Change
-
Bid64.8
Ask71.65
volume0
Intrest0
Strike
132
132
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest255
Last Price12.4Apr 04, 2025
Change
00%
Bid64
Ask71
volume0
Intrest1
Strike
133
133
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price27.41Apr 25, 2025
Change
00%
Bid63.4
Ask70
volume0
Intrest3
Strike
134
134
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price48.87May 16, 2025
Change
00%
Bid65.55
Ask69.3
volume0
Intrest20
Strike
135
135
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest971
Last Price40May 09, 2025
Change
00%
Bid60.85
Ask68
volume0
Intrest2
Strike
136
136
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price63.62May 22, 2025
Change
00%
Bid62.45
Ask67.15
volume0
Intrest32
Strike
137
137
Last Price0.08May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price-
Change
-
Bid58.85
Ask66.3
volume0
Intrest0
Strike
138
138
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest285
Last Price-
Change
-
Bid57.9
Ask63.75
volume0
Intrest0
Strike
139
139
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest692
Last Price58.3May 22, 2025
Change
00%
Bid57.3
Ask63.4
volume0
Intrest14
Strike
140
140
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1620
Last Price-
Change
-
Bid55.95
Ask62.35
volume0
Intrest0
Strike
141
141
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest82
Last Price29.67May 07, 2025
Change
00%
Bid57.85
Ask62.3
volume0
Intrest10
Strike
142
142
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest473
Last Price37.35May 15, 2025
Change
00%
Bid54.1
Ask61
volume0
Intrest20
Strike
143
143
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest587
Last Price39.87May 15, 2025
Change
00%
Bid53
Ask59.4
volume0
Intrest16
Strike
144
144
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest328
Last Price53.21May 22, 2025
Change
00%
Bid53.25
Ask58.2
volume0
Intrest66
Strike
145
145
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1517
Last Price52.7May 22, 2025
Change
00%
Bid52
Ask58.1
volume0
Intrest38
Strike
146
146
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest679
Last Price26May 05, 2025
Change
00%
Bid49.8
Ask57
volume0
Intrest14
Strike
147
147
Last Price0.62May 23, 2025
Change
0.616100%
Bid-
Ask0.01
volume6
Intrest873
Last Price51.18May 23, 2025
Change
15.1341.97%
Bid49.1
Ask54.25
volume1
Intrest46
Strike
148
148
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1577
Last Price34.43May 21, 2025
Change
00%
Bid47.8
Ask55.3
volume0
Intrest20
Strike
149
149
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest860
Last Price50.17May 22, 2025
Change
00%
Bid49.1
Ask52.75
volume0
Intrest162
Strike
150
150
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest4301
Last Price30.95May 21, 2025
Change
00%
Bid44.35
Ask50.3
volume0
Intrest24
Strike
152.5
152.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1397
Last Price44.39May 23, 2025
Change
2.575.47%
Bid41.85
Ask48.95
volume2
Intrest318
Strike
155
155
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume67
Intrest3798
Last Price43.4May 23, 2025
Change
1.453.23%
Bid42.85
Ask45.45
volume1
Intrest136
Strike
157.5
157.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume64
Intrest1404
Last Price40.66May 23, 2025
Change
1.914.49%
Bid40.15
Ask41.8
volume16
Intrest443
Strike
160
160
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume80
Intrest3456
Last Price34.25May 22, 2025
Change
00%
Bid37.05
Ask41.65
volume0
Intrest552
Strike
162.5
162.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume12
Intrest2229
Last Price35.02May 23, 2025
Change
1.764.79%
Bid35.55
Ask36.8
volume2
Intrest153
Strike
165
165
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest3340
Last Price33.08May 23, 2025
Change
1.674.81%
Bid33.25
Ask36.8
volume1
Intrest64
Strike
167.5
167.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest958
Last Price30.78May 23, 2025
Change
3.710.73%
Bid29.45
Ask34.3
volume3
Intrest324
Strike
170
170
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest4431
Last Price27.95May 23, 2025
Change
3.0212.11%
Bid27.7
Ask30.45
volume7
Intrest87
Strike
172.5
172.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2757
Last Price25.59May 23, 2025
Change
4.4114.7%
Bid23.7
Ask28.75
volume6
Intrest316
Strike
175
175
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume277
Intrest1326
Last Price22.7May 23, 2025
Change
5.1518.49%
Bid22.95
Ask24.35
volume8
Intrest323
Strike
177.5
177.5
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume6
Intrest870
Last Price21.2May 23, 2025
Change
1.737.54%
Bid20.8
Ask21.5
volume121
Intrest1974
Strike
180
180
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume203
Intrest2675
Last Price18.01May 23, 2025
Change
2.6913%
Bid18.3
Ask19
volume59
Intrest1509
Strike
182.5
182.5
Last Price0.03May 23, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume43
Intrest2442
Last Price15.87May 23, 2025
Change
2.5613.89%
Bid15.7
Ask16.55
volume52
Intrest2685
Strike
185
185
Last Price0.02May 23, 2025
Change
0.0360%
Bid0.02
Ask0.04
volume47
Intrest2148
Last Price13.68May 23, 2025
Change
1.328.8%
Bid12.85
Ask14.1
volume8
Intrest453
Strike
187.5
187.5
Last Price0.03May 23, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume71
Intrest907
Last Price10.95May 23, 2025
Change
2.619.19%
Bid10.55
Ask11.6
volume73
Intrest2449
Strike
190
190
Last Price0.05May 23, 2025
Change
0.0758.33%
Bid0.05
Ask0.06
volume1461
Intrest3006
Last Price8.98May 23, 2025
Change
2.0218.36%
Bid8.25
Ask10.05
volume33
Intrest1411
Strike
192.5
192.5
Last Price0.1May 23, 2025
Change
0.0947.37%
Bid0.09
Ask0.12
volume329
Intrest1158
Last Price6.41May 23, 2025
Change
2.5928.78%
Bid6
Ask6.65
volume503
Intrest2057
Strike
195
195
Last Price0.22May 23, 2025
Change
0.1337.14%
Bid0.2
Ask0.25
volume1134
Intrest1685
Last Price3.85May 23, 2025
Change
2.6941.13%
Bid3.95
Ask4.35
volume292
Intrest524
Strike
197.5
197.5
Last Price0.52May 23, 2025
Change
0.0914.75%
Bid0.48
Ask0.57
volume1309
Intrest961
Last Price2.53May 23, 2025
Change
2.0745%
Bid2.26
Ask2.45
volume1730
Intrest3652
Strike
200
200
Last Price1.27May 23, 2025
Change
0.1311.4%
Bid1.17
Ask1.35
volume724
Intrest1610
Last Price1.21May 23, 2025
Change
1.6657.84%
Bid1.2
Ask1.25
volume1933
Intrest2384
Strike
202.5
202.5
Last Price3May 23, 2025
Change
0.9546.34%
Bid2.46
Ask2.9
volume79
Intrest679
Last Price0.55May 23, 2025
Change
1.370.27%
Bid0.53
Ask0.62
volume3136
Intrest4042
Strike
205
205
Last Price4.81May 23, 2025
Change
1.5949.38%
Bid4.25
Ask4.7
volume57
Intrest84
Last Price0.28May 23, 2025
Change
0.6770.53%
Bid0.24
Ask0.28
volume2261
Intrest2103
Strike
207.5
207.5
Last Price6.88May 23, 2025
Change
1.6331.05%
Bid6.2
Ask7.25
volume1
Intrest15
Last Price0.11May 23, 2025
Change
0.4580.36%
Bid0.1
Ask0.15
volume1436
Intrest3893
Strike
210
210
Last Price11May 23, 2025
Change
457.14%
Bid8.6
Ask9.6
volume21
Intrest30
Last Price0.06May 23, 2025
Change
0.2580.65%
Bid0.05
Ask0.12
volume456
Intrest1224
Strike
212.5
212.5
Last Price31.62May 21, 2025
Change
00%
Bid10.15
Ask14.85
volume0
Intrest0
Last Price0.03May 23, 2025
Change
0.1684.21%
Bid0.02
Ask0.05
volume373
Intrest2277
Strike
215
215
Last Price33.95May 21, 2025
Change
00%
Bid12.3
Ask17.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid0.01
Ask0.02
volume133
Intrest622
Strike
217.5
217.5
Last Price-
Change
-
Bid15.35
Ask20.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume88
Intrest2380
Strike
220
220
Last Price20.65May 22, 2025
Change
00%
Bid18.1
Ask20.65
volume0
Intrest9
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume17
Intrest533
Strike
222.5
222.5
Last Price42.05May 21, 2025
Change
00%
Bid20.4
Ask24.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume516
Intrest1094
Strike
225
225
Last Price25.82May 22, 2025
Change
00%
Bid22.7
Ask25.85
volume0
Intrest0
Last Price0.71May 23, 2025
Change
0.682266.67%
Bid-
Ask0.01
volume6
Intrest328
Strike
227.5
227.5
Last Price46.95May 21, 2025
Change
00%
Bid25
Ask30.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume70
Intrest1726
Strike
230
230
Last Price-
Change
-
Bid25.7
Ask33.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest423
Strike
232.5
232.5
Last Price-
Change
-
Bid28.9
Ask35.65
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1008
Strike
235
235
Last Price-
Change
-
Bid30.7
Ask38
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1255
Strike
240
240
Last Price-
Change
-
Bid35.7
Ask43.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest395
Strike
245
245
Last Price-
Change
-
Bid40.7
Ask48.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1251
Strike
250
250
Last Price-
Change
-
Bid45.7
Ask53.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest387
Strike
255
255
Last Price-
Change
-
Bid50.7
Ask58.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest133
Strike
260
260
Last Price-
Change
-
Bid55.7
Ask63.2
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid60.7
Ask68.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid65.7
Ask73.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
275
275
Last Price-
Change
-
Bid70.7
Ask78.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved