$177.89
-7.07-3.82%
가까이에: -
$177.50
-0.39-0.22%
시간외: Feb 21, 7:55 PM EDT
Comments
Loading...
Snowflake (NYSE:SNOW) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Snowflake의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Snowflake에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid85.9
Ask88.8
volume0
Intrest0
Strike
90
90
Last Price0.48Jan 22, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid80.9
Ask83.95
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price82.06Feb 21, 2025
Change
1.962.33%
Bid75.9
Ask78.85
volume5
Intrest11
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid70.9
Ask73.85
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price78.84Feb 14, 2025
Change
00%
Bid65.9
Ask68.85
volume0
Intrest1
Strike
110
110
Last Price0.03Feb 21, 2025
Change
00%
Bid0.01
Ask0.03
volume24
Intrest53
Last Price-
Change
-
Bid61.05
Ask63.75
volume0
Intrest0
Strike
115
115
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest3
Last Price-
Change
-
Bid55.9
Ask58.9
volume0
Intrest0
Strike
120
120
Last Price0.06Feb 20, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest59
Last Price64.17Feb 14, 2025
Change
00%
Bid51
Ask53.95
volume0
Intrest1
Strike
125
125
Last Price0.14Feb 21, 2025
Change
0.0440%
Bid0.09
Ask0.15
volume170
Intrest331
Last Price-
Change
-
Bid50.05
Ask53.55
volume0
Intrest0
Strike
126
126
Last Price0.08Feb 21, 2025
Change
-
Bid0.03
Ask0.33
volume2
Intrest0
Last Price-
Change
-
Bid49.1
Ask52.55
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid0.08
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid48.1
Ask51.5
volume0
Intrest0
Strike
128
128
Last Price0.15Feb 21, 2025
Change
0.0436.36%
Bid0.08
Ask0.37
volume1
Intrest4
Last Price-
Change
-
Bid46.5
Ask50.6
volume0
Intrest0
Strike
129
129
Last Price0.2Feb 21, 2025
Change
0.0317.65%
Bid0.1
Ask0.25
volume7
Intrest4
Last Price59.47Feb 19, 2025
Change
00%
Bid46.15
Ask49.1
volume0
Intrest4
Strike
130
130
Last Price0.26Feb 21, 2025
Change
0.1173.33%
Bid0.13
Ask0.3
volume39
Intrest471
Last Price-
Change
-
Bid45.6
Ask49.1
volume0
Intrest0
Strike
131
131
Last Price0.18Feb 19, 2025
Change
00%
Bid0.16
Ask0.44
volume0
Intrest19
Last Price-
Change
-
Bid44.2
Ask47.6
volume0
Intrest0
Strike
132
132
Last Price0.32Feb 21, 2025
Change
0.026.67%
Bid0.19
Ask0.47
volume1
Intrest3
Last Price-
Change
-
Bid43.35
Ask46.65
volume0
Intrest0
Strike
133
133
Last Price0.33Feb 21, 2025
Change
0.1365%
Bid0.23
Ask0.51
volume3
Intrest15
Last Price-
Change
-
Bid42.3
Ask45.75
volume0
Intrest0
Strike
134
134
Last Price0.38Feb 21, 2025
Change
0.1140.74%
Bid0.32
Ask0.46
volume6
Intrest6
Last Price54.55Feb 19, 2025
Change
00%
Bid41.35
Ask44.25
volume0
Intrest19
Strike
135
135
Last Price0.45Feb 21, 2025
Change
0.1340.63%
Bid0.3
Ask0.5
volume89
Intrest118
Last Price-
Change
-
Bid40.4
Ask43.75
volume0
Intrest0
Strike
136
136
Last Price0.53Feb 21, 2025
Change
-
Bid0.37
Ask0.63
volume6
Intrest0
Last Price-
Change
-
Bid39.45
Ask42.9
volume0
Intrest0
Strike
137
137
Last Price0.49Feb 21, 2025
Change
0.0922.5%
Bid0.45
Ask0.68
volume4
Intrest2
Last Price-
Change
-
Bid38.5
Ask41.95
volume0
Intrest0
Strike
138
138
Last Price0.6Feb 21, 2025
Change
0.2676.47%
Bid0.46
Ask0.68
volume16
Intrest3
Last Price42.4Feb 20, 2025
Change
00%
Bid37.55
Ask40.75
volume0
Intrest40
Strike
139
139
Last Price0.74Feb 21, 2025
Change
0.1423.33%
Bid0.58
Ask0.8
volume5
Intrest60
Last Price41.95Feb 20, 2025
Change
00%
Bid37.15
Ask39.25
volume0
Intrest25
Strike
140
140
Last Price0.71Feb 21, 2025
Change
0.1322.41%
Bid0.67
Ask0.8
volume92
Intrest199
Last Price40.47Feb 20, 2025
Change
00%
Bid35.7
Ask38.55
volume0
Intrest1
Strike
141
141
Last Price0.84Feb 21, 2025
Change
0.2440%
Bid0.73
Ask0.94
volume5
Intrest61
Last Price-
Change
-
Bid34.8
Ask37.7
volume0
Intrest0
Strike
142
142
Last Price0.94Feb 21, 2025
Change
0.2842.42%
Bid0.78
Ask1.01
volume8
Intrest42
Last Price-
Change
-
Bid33.85
Ask36.85
volume0
Intrest0
Strike
143
143
Last Price1.04Feb 21, 2025
Change
0.3857.58%
Bid0.87
Ask1.1
volume37
Intrest46
Last Price-
Change
-
Bid32.95
Ask35.9
volume0
Intrest0
Strike
144
144
Last Price1.09Feb 21, 2025
Change
0.4160.29%
Bid0.97
Ask1.19
volume3
Intrest8
Last Price38.94Feb 20, 2025
Change
00%
Bid32.15
Ask34.95
volume0
Intrest24
Strike
145
145
Last Price1.19Feb 21, 2025
Change
0.3948.75%
Bid1.04
Ask1.29
volume152
Intrest347
Last Price37.18Feb 21, 2025
Change
-
Bid31.15
Ask34.05
volume1
Intrest0
Strike
146
146
Last Price1.31Feb 21, 2025
Change
0.443.96%
Bid1.18
Ask1.39
volume11
Intrest26
Last Price-
Change
-
Bid30.25
Ask33.15
volume0
Intrest0
Strike
147
147
Last Price1.5Feb 21, 2025
Change
0.5456.25%
Bid1.3
Ask1.47
volume28
Intrest87
Last Price-
Change
-
Bid30.65
Ask32.25
volume0
Intrest0
Strike
148
148
Last Price1.53Feb 21, 2025
Change
0.4237.84%
Bid1.43
Ask1.89
volume15
Intrest102
Last Price-
Change
-
Bid30.15
Ask30.95
volume0
Intrest0
Strike
149
149
Last Price1.89Feb 21, 2025
Change
0.7464.35%
Bid1.55
Ask1.76
volume2
Intrest109
Last Price28.68Feb 21, 2025
Change
5.616.34%
Bid29.1
Ask30
volume61
Intrest33
Strike
150
150
Last Price1.81Feb 21, 2025
Change
0.7469.16%
Bid1.7
Ask1.9
volume78
Intrest664
Last Price27.1Feb 21, 2025
Change
-
Bid27.3
Ask28.5
volume13
Intrest0
Strike
152.5
152.5
Last Price2.4Feb 21, 2025
Change
0.7848.15%
Bid2.09
Ask2.3
volume55
Intrest83
Last Price25.13Feb 21, 2025
Change
3.1711.2%
Bid24.15
Ask25.85
volume2
Intrest11
Strike
155
155
Last Price2.83Feb 21, 2025
Change
1.1669.46%
Bid2.53
Ask2.77
volume365
Intrest457
Last Price23.1Feb 21, 2025
Change
3.914.44%
Bid23.35
Ask24
volume42
Intrest41
Strike
157.5
157.5
Last Price3.27Feb 21, 2025
Change
0.9742.17%
Bid3
Ask3.25
volume254
Intrest502
Last Price21.1Feb 21, 2025
Change
5.821.56%
Bid21.5
Ask21.95
volume37
Intrest135
Strike
160
160
Last Price3.7Feb 21, 2025
Change
1.2148.59%
Bid3.6
Ask4
volume346
Intrest804
Last Price23Feb 21, 2025
Change
1.87.26%
Bid18.3
Ask20.7
volume40
Intrest21
Strike
162.5
162.5
Last Price4.51Feb 21, 2025
Change
1.1132.65%
Bid4.3
Ask4.7
volume72
Intrest187
Last Price18Feb 21, 2025
Change
3.315.49%
Bid17.9
Ask18.65
volume5
Intrest43
Strike
165
165
Last Price5.65Feb 21, 2025
Change
2.0858.26%
Bid5.15
Ask5.5
volume439
Intrest781
Last Price16.05Feb 21, 2025
Change
11.3541.42%
Bid16.25
Ask17
volume1
Intrest2
Strike
167.5
167.5
Last Price6.55Feb 21, 2025
Change
2.2853.4%
Bid5.85
Ask6.4
volume263
Intrest184
Last Price15.05Feb 21, 2025
Change
4.6423.57%
Bid14.75
Ask15.3
volume27
Intrest87
Strike
170
170
Last Price6.95Feb 21, 2025
Change
1.9739.56%
Bid6.95
Ask7.2
volume253
Intrest821
Last Price13Feb 21, 2025
Change
4.7526.76%
Bid13.25
Ask13.9
volume12
Intrest3
Strike
172.5
172.5
Last Price8.6Feb 21, 2025
Change
2.2635.65%
Bid7.9
Ask8.45
volume47
Intrest92
Last Price12.2Feb 21, 2025
Change
4.727.81%
Bid12
Ask12.6
volume297
Intrest378
Strike
175
175
Last Price9.88Feb 21, 2025
Change
3.3651.53%
Bid9.05
Ask9.6
volume180
Intrest1868
Last Price10.8Feb 21, 2025
Change
3.8326.18%
Bid10.8
Ask11.4
volume348
Intrest13
Strike
177.5
177.5
Last Price10.62Feb 21, 2025
Change
2.2727.19%
Bid10.3
Ask10.85
volume128
Intrest112
Last Price9.8Feb 21, 2025
Change
4.230%
Bid9.75
Ask10.2
volume1288
Intrest464
Strike
180
180
Last Price12Feb 21, 2025
Change
3.134.83%
Bid11.6
Ask12.15
volume549
Intrest930
Last Price8.35Feb 21, 2025
Change
3.5529.83%
Bid8.55
Ask9.15
volume453
Intrest250
Strike
182.5
182.5
Last Price13.85Feb 21, 2025
Change
3.3231.53%
Bid13
Ask13.6
volume140
Intrest207
Last Price7.8Feb 21, 2025
Change
3.732.17%
Bid7.55
Ask8.05
volume1000
Intrest1093
Strike
185
185
Last Price14.9Feb 21, 2025
Change
3.4930.59%
Bid14.45
Ask15.05
volume252
Intrest623
Last Price6.6Feb 21, 2025
Change
3.735.92%
Bid6.65
Ask7.1
volume388
Intrest259
Strike
187.5
187.5
Last Price17.5Feb 21, 2025
Change
4.938.89%
Bid16.1
Ask16.65
volume62
Intrest257
Last Price6.11Feb 21, 2025
Change
3.1433.95%
Bid5.85
Ask6.2
volume1214
Intrest2915
Strike
190
190
Last Price18.35Feb 21, 2025
Change
4.3831.35%
Bid17.35
Ask18.25
volume282
Intrest1074
Last Price5.4Feb 21, 2025
Change
2.934.94%
Bid5.1
Ask5.5
volume148
Intrest242
Strike
192.5
192.5
Last Price20.6Feb 21, 2025
Change
4.4327.4%
Bid19.55
Ask20.15
volume11
Intrest117
Last Price4.68Feb 21, 2025
Change
2.7236.76%
Bid4.45
Ask4.8
volume3781
Intrest949
Strike
195
195
Last Price22.33Feb 21, 2025
Change
4.3924.47%
Bid21.3
Ask21.9
volume33
Intrest1407
Last Price3.85Feb 21, 2025
Change
2.5239.56%
Bid3.9
Ask4.2
volume283
Intrest103
Strike
197.5
197.5
Last Price19.41Feb 20, 2025
Change
00%
Bid23.3
Ask24
volume0
Intrest91
Last Price3.53Feb 21, 2025
Change
2.3239.66%
Bid3.4
Ask3.65
volume4931
Intrest4517
Strike
200
200
Last Price26.46Feb 21, 2025
Change
3.3614.55%
Bid23.8
Ask25.75
volume16
Intrest88
Last Price3.06Feb 21, 2025
Change
2.0540.12%
Bid2.9
Ask3.25
volume138
Intrest97
Strike
202.5
202.5
Last Price27.1Feb 21, 2025
Change
1.546.03%
Bid26.95
Ask28.2
volume40
Intrest12
Last Price2.58Feb 21, 2025
Change
1.8942.28%
Bid2.55
Ask2.71
volume196
Intrest527
Strike
205
205
Last Price26.7Feb 21, 2025
Change
1.44.98%
Bid28
Ask30.05
volume2
Intrest63
Last Price2.29Feb 21, 2025
Change
1.4638.93%
Bid2.19
Ask2.35
volume85
Intrest69
Strike
207.5
207.5
Last Price28.3Feb 20, 2025
Change
00%
Bid30.7
Ask32.25
volume0
Intrest100
Last Price1.95Feb 21, 2025
Change
1.5844.76%
Bid1.84
Ask2.01
volume820
Intrest2067
Strike
210
210
Last Price34.3Feb 21, 2025
Change
4.615.49%
Bid32.85
Ask34.65
volume40
Intrest5
Last Price1.68Feb 21, 2025
Change
1.3244%
Bid1.56
Ask1.74
volume58
Intrest137
Strike
212.5
212.5
Last Price-
Change
-
Bid33.95
Ask36.9
volume0
Intrest0
Last Price1.48Feb 21, 2025
Change
1.2144.98%
Bid1.33
Ask1.48
volume5866
Intrest758
Strike
215
215
Last Price30.3Feb 19, 2025
Change
00%
Bid38.3
Ask38.8
volume0
Intrest123
Last Price1.35Feb 21, 2025
Change
0.9641.56%
Bid1.12
Ask1.27
volume27
Intrest49
Strike
217.5
217.5
Last Price-
Change
-
Bid40.2
Ask41.75
volume0
Intrest0
Last Price1.04Feb 21, 2025
Change
0.9748.26%
Bid0.95
Ask1.09
volume537
Intrest1232
Strike
220
220
Last Price32.25Feb 18, 2025
Change
00%
Bid41.8
Ask44.2
volume0
Intrest89
Last Price0.99Feb 21, 2025
Change
0.7543.1%
Bid0.78
Ask0.93
volume16
Intrest126
Strike
222.5
222.5
Last Price-
Change
-
Bid44.45
Ask46.65
volume0
Intrest0
Last Price0.75Feb 21, 2025
Change
0.7550%
Bid0.7
Ask0.79
volume599
Intrest314
Strike
225
225
Last Price48.66Feb 21, 2025
Change
-
Bid46.4
Ask48.9
volume44
Intrest0
Last Price1.06Feb 21, 2025
Change
0.322.06%
Bid0.56
Ask0.83
volume37
Intrest73
Strike
227.5
227.5
Last Price51.16Feb 21, 2025
Change
-
Bid49.45
Ask51.15
volume88
Intrest0
Last Price0.56Feb 21, 2025
Change
0.5549.55%
Bid0.53
Ask0.57
volume145
Intrest1149
Strike
230
230
Last Price53.44Feb 21, 2025
Change
-
Bid51.85
Ask53.7
volume132
Intrest0
Last Price0.51Feb 21, 2025
Change
0.4245.16%
Bid0.35
Ask0.62
volume5
Intrest55
Strike
232.5
232.5
Last Price56.04Feb 21, 2025
Change
-
Bid53.85
Ask56.35
volume88
Intrest0
Last Price0.39Feb 21, 2025
Change
0.4251.85%
Bid0.28
Ask0.55
volume22
Intrest182
Strike
235
235
Last Price57.35Feb 21, 2025
Change
3.87.1%
Bid55.7
Ask58.5
volume88
Intrest82
Last Price0.38Feb 21, 2025
Change
0.3850%
Bid0.21
Ask0.49
volume4
Intrest63
Strike
237.5
237.5
Last Price-
Change
-
Bid58.15
Ask61.55
volume0
Intrest0
Last Price0.36Feb 21, 2025
Change
0.345.45%
Bid0.26
Ask0.37
volume264
Intrest638
Strike
240
240
Last Price-
Change
-
Bid61.5
Ask63.4
volume0
Intrest0
Last Price0.25Feb 21, 2025
Change
0.3659.02%
Bid0.12
Ask0.4
volume16
Intrest69
Strike
242.5
242.5
Last Price-
Change
-
Bid63.15
Ask66.4
volume0
Intrest0
Last Price0.21Feb 21, 2025
Change
0.2453.33%
Bid0.1
Ask0.36
volume16
Intrest310
Strike
245
245
Last Price-
Change
-
Bid65.45
Ask68.3
volume0
Intrest0
Last Price0.98Feb 18, 2025
Change
00%
Bid0.08
Ask0.34
volume0
Intrest20
Strike
247.5
247.5
Last Price-
Change
-
Bid67.75
Ask71.35
volume0
Intrest0
Last Price0.14Feb 21, 2025
Change
0.258.82%
Bid0.1
Ask0.32
volume66
Intrest374
Strike
250
250
Last Price-
Change
-
Bid71.45
Ask73.25
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
0.5974.68%
Bid0.06
Ask0.3
volume1
Intrest11
Strike
252.5
252.5
Last Price-
Change
-
Bid72.9
Ask76.25
volume0
Intrest0
Last Price0.23Feb 21, 2025
Change
0.1336.11%
Bid0.05
Ask0.29
volume4
Intrest60
Strike
255
255
Last Price-
Change
-
Bid75.2
Ask78.2
volume0
Intrest0
Last Price0.13Feb 21, 2025
Change
0.0735%
Bid0.04
Ask0.1
volume25
Intrest40
Strike
260
260
Last Price-
Change
-
Bid80.35
Ask83.2
volume0
Intrest0
Last Price0.15Feb 20, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest11
Strike
270
270
Last Price-
Change
-
Bid90.4
Ask93.15
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.32
volume98
Intrest232
Strike
280
280
Last Price-
Change
-
Bid100.35
Ask103.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved