Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240913C00105000 | 2024-09-11 2:33PM EDT | 2024-09-13 | 7.00 | 6.95 | 8.40 | +1.75 | +33.33% | 34 | 109 | 91.80% |
| SNOW240920C00105000 | 2024-09-11 1:47PM EDT | 2024-09-20 | 6.85 | 6.40 | 8.00 | +0.25 | +3.79% | 5 | 200 | 50.34% |
| SNOW240927C00105000 | 2024-09-11 3:13PM EDT | 2024-09-27 | 8.40 | 7.15 | 8.75 | +1.60 | +23.53% | 15 | 20 | 48.49% |
| SNOW241004C00105000 | 2024-09-11 10:59AM EDT | 2024-10-04 | 7.49 | 7.80 | 10.80 | -0.11 | -1.45% | 1 | 3 | 62.01% |
| SNOW241018C00105000 | 2024-09-11 3:17PM EDT | 2024-10-18 | 10.35 | 10.35 | 11.00 | +1.25 | +13.74% | 50 | 152 | 50.46% |
| SNOW241025C00105000 | 2024-09-06 3:33PM EDT | 2024-10-25 | 9.55 | 9.40 | 12.35 | 0.00 | - | 14 | 7 | 55.92% |
| SNOW241115C00105000 | 2024-09-10 3:00PM EDT | 2024-11-15 | 11.55 | 12.80 | 13.05 | +0.05 | +0.43% | 1 | 103 | 50.06% |
| SNOW241220C00105000 | 2024-09-11 3:19PM EDT | 2024-12-20 | 16.10 | 14.70 | 16.30 | +1.10 | +7.33% | 16 | 199 | 51.66% |
| SNOW250117C00105000 | 2024-09-10 12:33PM EDT | 2025-01-17 | 15.54 | 17.15 | 17.65 | 0.00 | - | 2 | 72 | 53.35% |
| SNOW250221C00105000 | 2024-09-09 11:56AM EDT | 2025-02-21 | 17.30 | 18.80 | 19.90 | 0.00 | - | 11 | 130 | 54.24% |
| SNOW250321C00105000 | 2024-09-09 11:31AM EDT | 2025-03-21 | 20.50 | 20.50 | 21.10 | +1.30 | +6.77% | 1 | 121 | 54.89% |
| SNOW250417C00105000 | 2024-09-11 3:58PM EDT | 2025-04-17 | 22.00 | 20.35 | 22.20 | +1.00 | +4.76% | 1 | 52 | 52.84% |
| SNOW250620C00105000 | 2024-09-09 11:33AM EDT | 2025-06-20 | 22.85 | 24.40 | 24.85 | 0.00 | - | 1 | 39 | 55.59% |
| SNOW250815C00105000 | 2024-09-06 10:48AM EDT | 2025-08-15 | 24.95 | 26.05 | 26.55 | 0.00 | - | 1 | 23 | 54.97% |
| SNOW260116C00105000 | 2024-09-10 1:18PM EDT | 2026-01-16 | 30.10 | 30.95 | 32.20 | 0.00 | - | 1 | 33 | 56.60% |
| SNOW261218C00105000 | 2024-09-11 3:09PM EDT | 2026-12-18 | 39.65 | 39.15 | 40.45 | +1.22 | +3.17% | 3 | 31 | 57.25% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240913P00105000 | 2024-09-11 3:51PM EDT | 2024-09-13 | 0.08 | 0.06 | 0.10 | -0.23 | -74.19% | 1,340 | 2,064 | 51.95% |
| SNOW240920P00105000 | 2024-09-11 3:53PM EDT | 2024-09-20 | 0.68 | 0.64 | 0.76 | -0.49 | -41.88% | 128 | 2,244 | 45.22% |
| SNOW240927P00105000 | 2024-09-11 2:44PM EDT | 2024-09-27 | 1.15 | 1.20 | 1.54 | -0.69 | -37.50% | 13 | 267 | 45.61% |
| SNOW241004P00105000 | 2024-09-11 3:58PM EDT | 2024-10-04 | 1.84 | 1.70 | 1.93 | -0.73 | -28.40% | 7 | 116 | 42.46% |
| SNOW241011P00105000 | 2024-09-11 10:02AM EDT | 2024-10-11 | 3.03 | 2.24 | 2.87 | -0.64 | -17.44% | 21 | 13 | 45.97% |
| SNOW241018P00105000 | 2024-09-11 3:15PM EDT | 2024-10-18 | 2.80 | 2.78 | 2.84 | -0.85 | -23.29% | 81 | 1,093 | 41.16% |
| SNOW241025P00105000 | 2024-09-09 3:54PM EDT | 2024-10-25 | 4.36 | 3.15 | 3.75 | 0.00 | - | 9 | 80 | 44.47% |
| SNOW241115P00105000 | 2024-09-11 3:10PM EDT | 2024-11-15 | 4.90 | 4.70 | 4.85 | -0.70 | -12.50% | 21 | 1,641 | 43.10% |
| SNOW241220P00105000 | 2024-09-11 2:05PM EDT | 2024-12-20 | 7.95 | 7.50 | 7.60 | -0.53 | -6.25% | 9 | 616 | 47.55% |
| SNOW250117P00105000 | 2024-09-10 3:50PM EDT | 2025-01-17 | 9.20 | 8.40 | 8.60 | 0.00 | - | 42 | 2,656 | 46.08% |
| SNOW250221P00105000 | 2024-09-10 1:35PM EDT | 2025-02-21 | 10.45 | 9.40 | 9.65 | 0.00 | - | 12 | 104 | 44.61% |
| SNOW250321P00105000 | 2024-09-10 2:40PM EDT | 2025-03-21 | 12.00 | 10.95 | 11.20 | 0.00 | - | 4 | 523 | 46.33% |
| SNOW250417P00105000 | 2024-09-06 12:25PM EDT | 2025-04-17 | 13.75 | 11.75 | 12.00 | 0.00 | - | 1 | 50 | 45.84% |
| SNOW250620P00105000 | 2024-09-06 10:48AM EDT | 2025-06-20 | 15.10 | 13.70 | 14.05 | 0.00 | - | 45 | 674 | 45.87% |
| SNOW250815P00105000 | 2024-09-10 12:26PM EDT | 2025-08-15 | 16.50 | 14.85 | 15.25 | 0.00 | - | 1 | 71 | 44.89% |
| SNOW260116P00105000 | 2024-09-11 1:16PM EDT | 2026-01-16 | 19.20 | 17.45 | 19.50 | -0.84 | -4.19% | 70 | 344 | 46.00% |
| SNOW261218P00105000 | 2024-09-11 2:39PM EDT | 2026-12-18 | 24.10 | 22.20 | 25.15 | -1.06 | -4.21% | 10 | 26 | 44.60% |
© 2024 Yahoo. All rights reserved.