Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920C00125000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.17 | -0.03 | -16.67% | 677 | 3,685 | 43.16% |
| SNOW240927C00125000 | 2024-09-13 3:55PM EDT | 2024-09-27 | 0.45 | 0.23 | 0.51 | -0.04 | -8.16% | 67 | 340 | 39.99% |
| SNOW241004C00125000 | 2024-09-13 1:41PM EDT | 2024-10-04 | 0.89 | 0.89 | 1.00 | -0.05 | -5.32% | 23 | 143 | 40.43% |
| SNOW241011C00125000 | 2024-09-13 2:56PM EDT | 2024-10-11 | 1.35 | 1.34 | 1.49 | -0.17 | -11.18% | 40 | 62 | 40.65% |
| SNOW241018C00125000 | 2024-09-13 3:52PM EDT | 2024-10-18 | 1.88 | 1.89 | 1.95 | +0.09 | +5.03% | 927 | 2,036 | 40.65% |
| SNOW241025C00125000 | 2024-09-13 12:52PM EDT | 2024-10-25 | 2.38 | 2.35 | 2.65 | -0.09 | -3.64% | 1 | 167 | 42.68% |
| SNOW241115C00125000 | 2024-09-13 3:31PM EDT | 2024-11-15 | 4.05 | 3.95 | 4.25 | +0.05 | +1.25% | 18 | 935 | 44.46% |
| SNOW241220C00125000 | 2024-09-13 3:38PM EDT | 2024-12-20 | 7.47 | 7.40 | 7.60 | -0.18 | -2.35% | 33 | 987 | 50.23% |
| SNOW250117C00125000 | 2024-09-13 12:28PM EDT | 2025-01-17 | 8.58 | 8.65 | 8.80 | -0.26 | -2.94% | 19 | 752 | 49.28% |
| SNOW250221C00125000 | 2024-09-13 9:48AM EDT | 2025-02-21 | 10.45 | 10.00 | 11.05 | +1.53 | +17.15% | 2 | 189 | 51.15% |
| SNOW250321C00125000 | 2024-09-13 2:18PM EDT | 2025-03-21 | 12.12 | 12.15 | 12.80 | -0.18 | -1.46% | 32 | 136 | 51.59% |
| SNOW250417C00125000 | 2024-09-13 10:31AM EDT | 2025-04-17 | 13.30 | 12.05 | 13.40 | +1.22 | +10.10% | 1 | 108 | 50.91% |
| SNOW250620C00125000 | 2024-09-13 10:01AM EDT | 2025-06-20 | 16.05 | 14.50 | 16.35 | -0.30 | -1.83% | 1 | 299 | 52.14% |
| SNOW250815C00125000 | 2024-09-12 3:49PM EDT | 2025-08-15 | 17.85 | 17.60 | 19.15 | 0.00 | - | 835 | 852 | 52.26% |
| SNOW260116C00125000 | 2024-09-13 3:41PM EDT | 2026-01-16 | 23.64 | 23.35 | 24.20 | -0.26 | -1.09% | 11 | 958 | 53.61% |
| SNOW261218C00125000 | 2024-09-11 3:53PM EDT | 2026-12-18 | 31.96 | 29.25 | 34.70 | 0.00 | - | 4 | 73 | 53.62% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240920P00125000 | 2024-09-13 2:46PM EDT | 2024-09-20 | 11.75 | 11.20 | 12.90 | +0.85 | +7.80% | 31 | 2,042 | 62.74% |
| SNOW240927P00125000 | 2024-09-12 9:35AM EDT | 2024-09-27 | 13.20 | 11.35 | 12.15 | 0.00 | - | 10 | 15 | 46.29% |
| SNOW241004P00125000 | 2024-09-13 10:34AM EDT | 2024-10-04 | 11.78 | 11.75 | 13.55 | -2.07 | -14.95% | 2 | 10 | 55.59% |
| SNOW241011P00125000 | 2024-09-12 2:25PM EDT | 2024-10-11 | 12.70 | 11.65 | 14.35 | 0.00 | - | 10 | 11 | 55.74% |
| SNOW241018P00125000 | 2024-09-13 3:29PM EDT | 2024-10-18 | 12.84 | 12.60 | 13.00 | -0.16 | -1.23% | 33 | 1,000 | 38.09% |
| SNOW241025P00125000 | 2024-09-05 10:23AM EDT | 2024-10-25 | 14.29 | 11.85 | 14.85 | 0.00 | - | - | 1 | 49.21% |
| SNOW241115P00125000 | 2024-09-13 11:55AM EDT | 2024-11-15 | 14.34 | 14.25 | 14.60 | -0.88 | -5.78% | 1 | 1,664 | 38.68% |
| SNOW241220P00125000 | 2024-09-13 10:23AM EDT | 2024-12-20 | 17.21 | 17.10 | 17.35 | -0.36 | -2.05% | 1 | 1,950 | 43.71% |
| SNOW250117P00125000 | 2024-09-13 12:28PM EDT | 2025-01-17 | 18.31 | 17.95 | 18.10 | -0.09 | -0.49% | 22 | 3,453 | 41.48% |
| SNOW250221P00125000 | 2024-09-09 3:17PM EDT | 2025-02-21 | 22.05 | 18.75 | 19.20 | 0.00 | - | 2 | 354 | 40.46% |
| SNOW250321P00125000 | 2024-09-06 11:34AM EDT | 2025-03-21 | 24.25 | 20.05 | 21.20 | 0.00 | - | 1 | 334 | 43.58% |
| SNOW250620P00125000 | 2024-09-12 11:38AM EDT | 2025-06-20 | 24.05 | 21.25 | 23.75 | 0.00 | - | 1 | 2,159 | 42.27% |
| SNOW250815P00125000 | 2024-09-03 9:39AM EDT | 2025-08-15 | 24.66 | 24.20 | 25.35 | 0.00 | - | 3 | 109 | 42.27% |
| SNOW260116P00125000 | 2024-09-09 11:04AM EDT | 2026-01-16 | 31.50 | 26.95 | 32.40 | 0.00 | - | 1 | 958 | 48.45% |
| SNOW261218P00125000 | 2024-09-10 10:55AM EDT | 2026-12-18 | 37.00 | 33.70 | 35.35 | 0.00 | - | 2 | 112 | 41.70% |
© 2024 Yahoo. All rights reserved.