Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240913C00140000 | 2024-09-10 3:04PM EDT | 2024-09-13 | 0.08 | 0.00 | 0.16 | +0.07 | +700.00% | 1 | 178 | 123.05% |
| SNOW240920C00140000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 43 | 6,539 | 59.38% |
| SNOW240927C00140000 | 2024-09-10 12:22PM EDT | 2024-09-27 | 0.09 | 0.05 | 0.24 | +0.02 | +28.57% | 1 | 59 | 56.54% |
| SNOW241004C00140000 | 2024-09-06 12:36PM EDT | 2024-10-04 | 0.15 | 0.06 | 0.31 | 0.00 | - | 2 | 181 | 54.49% |
| SNOW241011C00140000 | 2024-09-05 12:54PM EDT | 2024-10-11 | 0.45 | 0.08 | 0.72 | 0.00 | - | - | 2 | 50.44% |
| SNOW241018C00140000 | 2024-09-10 2:21PM EDT | 2024-10-18 | 0.32 | 0.32 | 0.35 | -0.02 | -5.88% | 32 | 8,819 | 44.34% |
| SNOW241115C00140000 | 2024-09-10 2:48PM EDT | 2024-11-15 | 1.17 | 1.05 | 1.26 | +0.03 | +2.63% | 162 | 1,255 | 45.56% |
| SNOW241220C00140000 | 2024-09-10 3:55PM EDT | 2024-12-20 | 3.25 | 3.20 | 3.35 | 0.00 | - | 52 | 1,919 | 50.32% |
| SNOW250117C00140000 | 2024-09-10 11:59AM EDT | 2025-01-17 | 4.15 | 4.10 | 4.30 | +0.15 | +3.75% | 13 | 3,345 | 49.59% |
| SNOW250221C00140000 | 2024-09-06 11:10AM EDT | 2025-02-21 | 5.09 | 5.15 | 5.45 | 0.00 | - | 2 | 198 | 48.68% |
| SNOW250321C00140000 | 2024-09-10 2:44PM EDT | 2025-03-21 | 7.00 | 7.05 | 7.60 | +0.11 | +1.60% | 26 | 170 | 51.68% |
| SNOW250417C00140000 | 2024-09-06 12:29PM EDT | 2025-04-17 | 7.43 | 6.40 | 8.05 | 0.00 | - | 1 | 2 | 50.72% |
| SNOW250620C00140000 | 2024-09-10 1:03PM EDT | 2025-06-20 | 9.80 | 8.90 | 11.85 | -0.35 | -3.45% | 5 | 389 | 51.02% |
| SNOW250815C00140000 | 2024-09-06 11:34AM EDT | 2025-08-15 | 11.72 | 11.95 | 13.50 | 0.00 | - | 1 | 41 | 52.35% |
| SNOW260116C00140000 | 2024-09-06 3:49PM EDT | 2026-01-16 | 17.10 | 16.10 | 18.10 | 0.00 | - | 55 | 435 | 52.07% |
| SNOW261218C00140000 | 2024-09-06 2:25PM EDT | 2026-12-18 | 25.38 | 25.50 | 26.85 | 0.00 | - | 9 | 31 | 53.86% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240913P00140000 | 2024-09-09 10:20AM EDT | 2024-09-13 | 28.00 | 27.70 | 32.15 | 0.00 | - | 1 | 0 | 141.60% |
| SNOW240920P00140000 | 2024-09-10 3:04PM EDT | 2024-09-20 | 30.24 | 28.65 | 31.65 | -1.66 | -5.20% | 1 | 12 | 89.75% |
| SNOW240927P00140000 | 2024-08-23 10:11AM EDT | 2024-09-27 | 25.60 | 29.05 | 32.05 | 0.00 | - | 2 | 2 | 80.13% |
| SNOW241004P00140000 | 2024-08-23 10:39AM EDT | 2024-10-04 | 25.13 | 27.55 | 31.80 | 0.00 | - | 4 | 0 | 87.87% |
| SNOW241018P00140000 | 2024-09-06 3:18PM EDT | 2024-10-18 | 31.30 | 28.70 | 31.45 | 0.00 | - | 9 | 362 | 65.85% |
| SNOW241115P00140000 | 2024-09-09 11:15AM EDT | 2024-11-15 | 31.66 | 29.50 | 30.30 | 0.00 | - | 5 | 333 | 37.35% |
| SNOW241220P00140000 | 2024-09-09 3:45PM EDT | 2024-12-20 | 32.25 | 30.40 | 33.20 | 0.00 | - | 5 | 1,108 | 51.47% |
| SNOW250117P00140000 | 2024-09-10 3:59PM EDT | 2025-01-17 | 31.35 | 31.40 | 32.00 | -1.55 | -4.71% | 4 | 1,863 | 39.09% |
| SNOW250221P00140000 | 2024-09-09 11:24AM EDT | 2025-02-21 | 34.00 | 32.35 | 32.80 | 0.00 | - | 1 | 521 | 38.57% |
| SNOW250321P00140000 | 2024-09-06 1:56PM EDT | 2025-03-21 | 35.61 | 31.95 | 35.25 | 0.00 | - | 1 | 232 | 45.28% |
| SNOW250417P00140000 | 2024-08-30 3:13PM EDT | 2025-04-17 | 32.19 | 32.85 | 36.00 | 0.00 | - | 1 | 1 | 44.94% |
| SNOW250620P00140000 | 2024-09-06 3:18PM EDT | 2025-06-20 | 37.58 | 35.10 | 36.30 | 0.00 | - | 24 | 1,174 | 40.42% |
| SNOW250815P00140000 | 2024-08-20 10:08AM EDT | 2025-08-15 | 26.71 | 36.60 | 39.00 | 0.00 | - | - | 1 | 43.89% |
| SNOW260116P00140000 | 2024-09-06 11:32AM EDT | 2026-01-16 | 43.50 | 39.65 | 42.00 | 0.00 | - | 2 | 682 | 42.53% |
| SNOW261218P00140000 | 2024-08-23 9:58AM EDT | 2026-12-18 | 44.55 | 43.30 | 46.80 | 0.00 | - | 8 | 18 | 40.16% |
© 2024 Yahoo. All rights reserved.