Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:100.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240913C00100000 | 2024-09-13 10:00AM EDT | 2024-09-13 | 14.50 | 13.30 | 14.25 | -0.10 | -0.68% | 2 | 24 | 181.64% |
| SNOW240920C00100000 | 2024-09-12 10:13AM EDT | 2024-09-20 | 12.50 | 13.60 | 14.20 | 0.00 | - | 4 | 220 | 68.70% |
| SNOW240927C00100000 | 2024-09-12 3:25PM EDT | 2024-09-27 | 14.00 | 13.95 | 14.30 | 0.00 | - | 20 | 77 | 55.37% |
| SNOW241004C00100000 | 2024-08-28 2:09PM EDT | 2024-10-04 | 13.14 | 13.55 | 14.75 | 0.00 | - | 4 | 4 | 55.69% |
| SNOW241018C00100000 | 2024-09-13 10:41AM EDT | 2024-10-18 | 16.35 | 15.10 | 15.50 | +0.70 | +4.47% | 1 | 219 | 51.56% |
| SNOW241115C00100000 | 2024-09-11 1:50PM EDT | 2024-11-15 | 15.80 | 16.90 | 17.50 | 0.00 | - | 11 | 84 | 50.72% |
| SNOW241220C00100000 | 2024-09-12 2:51PM EDT | 2024-12-20 | 19.60 | 20.10 | 20.25 | 0.00 | - | 7 | 129 | 56.15% |
| SNOW250117C00100000 | 2024-09-12 3:00PM EDT | 2025-01-17 | 21.15 | 21.10 | 21.50 | 0.00 | - | 4 | 378 | 54.52% |
| SNOW250221C00100000 | 2024-09-10 9:30AM EDT | 2025-02-21 | 20.50 | 22.40 | 22.70 | 0.00 | - | 1 | 40 | 53.06% |
| SNOW250321C00100000 | 2024-09-11 11:22AM EDT | 2025-03-21 | 25.48 | 24.10 | 24.65 | +3.43 | +15.56% | 1 | 121 | 55.41% |
| SNOW250417C00100000 | 2024-09-10 9:59AM EDT | 2025-04-17 | 23.27 | 25.25 | 25.90 | 0.00 | - | 1 | 11 | 55.76% |
| SNOW250620C00100000 | 2024-09-09 3:30PM EDT | 2025-06-20 | 25.85 | 27.25 | 28.90 | 0.00 | - | 100 | 385 | 56.15% |
| SNOW250815C00100000 | 2024-09-09 9:44AM EDT | 2025-08-15 | 28.00 | 29.35 | 29.85 | 0.00 | - | 5 | 35 | 55.25% |
| SNOW260116C00100000 | 2024-09-12 3:14PM EDT | 2026-01-16 | 34.00 | 33.55 | 34.95 | 0.00 | - | 1 | 408 | 55.86% |
| SNOW261218C00100000 | 2024-09-11 3:53PM EDT | 2026-12-18 | 43.50 | 42.35 | 43.20 | +1.14 | +2.69% | 1 | 135 | 57.57% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240913P00100000 | 2024-09-13 11:13AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 1,076 | 106.25% |
| SNOW240920P00100000 | 2024-09-13 11:52AM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 164 | 3,603 | 45.70% |
| SNOW240927P00100000 | 2024-09-13 11:38AM EDT | 2024-09-27 | 0.27 | 0.25 | 0.32 | -0.11 | -28.95% | 36 | 4,423 | 43.16% |
| SNOW241004P00100000 | 2024-09-13 12:04PM EDT | 2024-10-04 | 0.54 | 0.53 | 0.56 | -0.15 | -20.83% | 33 | 215 | 41.21% |
| SNOW241011P00100000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 1.13 | 0.83 | 0.87 | +0.15 | +15.31% | 1 | 48 | 40.97% |
| SNOW241018P00100000 | 2024-09-13 11:33AM EDT | 2024-10-18 | 1.14 | 1.17 | 1.22 | -0.21 | -15.56% | 34 | 7,847 | 41.21% |
| SNOW241025P00100000 | 2024-09-12 1:16PM EDT | 2024-10-25 | 1.49 | 1.46 | 1.61 | 0.00 | - | 2 | 13 | 41.80% |
| SNOW241115P00100000 | 2024-09-13 11:37AM EDT | 2024-11-15 | 2.70 | 2.69 | 2.84 | -0.30 | -10.00% | 29 | 2,819 | 43.60% |
| SNOW241220P00100000 | 2024-09-13 11:07AM EDT | 2024-12-20 | 4.95 | 5.10 | 5.20 | -0.51 | -9.34% | 15 | 2,220 | 47.80% |
| SNOW250117P00100000 | 2024-09-13 10:58AM EDT | 2025-01-17 | 5.75 | 5.90 | 6.00 | -0.50 | -8.00% | 550 | 5,249 | 45.83% |
| SNOW250221P00100000 | 2024-09-13 10:17AM EDT | 2025-02-21 | 6.90 | 6.60 | 6.95 | -1.50 | -17.86% | 540 | 524 | 44.32% |
| SNOW250321P00100000 | 2024-09-13 10:40AM EDT | 2025-03-21 | 8.10 | 8.20 | 8.50 | -0.40 | -4.71% | 2 | 1,965 | 46.47% |
| SNOW250417P00100000 | 2024-09-06 11:23AM EDT | 2025-04-17 | 11.15 | 8.90 | 9.15 | 0.00 | - | 8 | 85 | 45.64% |
| SNOW250620P00100000 | 2024-09-11 2:08PM EDT | 2025-06-20 | 11.95 | 10.85 | 11.25 | 0.00 | - | 27 | 2,410 | 46.17% |
| SNOW250815P00100000 | 2024-09-11 2:42PM EDT | 2025-08-15 | 12.95 | 11.70 | 12.30 | 0.00 | - | 19 | 94 | 44.91% |
| SNOW260116P00100000 | 2024-09-13 11:02AM EDT | 2026-01-16 | 15.69 | 15.05 | 15.85 | -1.13 | -6.72% | 1 | 2,650 | 44.89% |
| SNOW261218P00100000 | 2024-09-13 11:56AM EDT | 2026-12-18 | 21.00 | 20.55 | 24.95 | -0.10 | -0.47% | 6 | 248 | 49.88% |
© 2024 Yahoo. All rights reserved.