Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240531C00085000 | 2024-04-25 9:35AM EDT | 85.00 | 67.30 | 72.60 | 76.80 | 0.00 | - | - | 0 | 115.33% |
| SNOW240531C00130000 | 2024-05-01 11:31AM EDT | 130.00 | 28.16 | 29.40 | 31.85 | 0.00 | - | 1 | 2 | 59.35% |
| SNOW240531C00135000 | 2024-05-03 2:42PM EDT | 135.00 | 27.11 | 25.05 | 28.90 | +0.37 | +1.38% | 3 | 6 | 64.84% |
| SNOW240531C00140000 | 2024-05-01 1:41PM EDT | 140.00 | 21.12 | 22.70 | 24.95 | 0.00 | - | 1 | 36 | 69.82% |
| SNOW240531C00145000 | 2024-04-30 3:56PM EDT | 145.00 | 17.36 | 19.10 | 20.05 | 0.00 | - | 2 | 45 | 64.17% |
| SNOW240531C00150000 | 2024-05-03 3:36PM EDT | 150.00 | 16.28 | 16.05 | 16.55 | +0.58 | +3.69% | 8 | 109 | 63.45% |
| SNOW240531C00155000 | 2024-05-03 2:33PM EDT | 155.00 | 13.25 | 12.90 | 13.40 | +0.25 | +1.92% | 8 | 164 | 61.49% |
| SNOW240531C00160000 | 2024-05-03 3:29PM EDT | 160.00 | 11.07 | 10.40 | 11.70 | +0.67 | +6.44% | 50 | 233 | 63.50% |
| SNOW240531C00165000 | 2024-05-03 3:13PM EDT | 165.00 | 8.75 | 8.35 | 8.60 | +0.50 | +6.06% | 11 | 389 | 60.86% |
| SNOW240531C00170000 | 2024-05-03 3:36PM EDT | 170.00 | 6.78 | 6.55 | 6.80 | +0.58 | +9.35% | 22 | 241 | 60.66% |
| SNOW240531C00175000 | 2024-05-03 3:41PM EDT | 175.00 | 5.20 | 3.85 | 5.25 | +0.20 | +4.00% | 29 | 202 | 56.47% |
| SNOW240531C00180000 | 2024-05-03 3:46PM EDT | 180.00 | 4.05 | 3.75 | 3.95 | +0.40 | +10.96% | 41 | 415 | 59.40% |
| SNOW240531C00185000 | 2024-05-03 3:13PM EDT | 185.00 | 3.10 | 2.58 | 3.15 | +0.24 | +8.39% | 52 | 381 | 58.97% |
| SNOW240531C00190000 | 2024-05-03 3:40PM EDT | 190.00 | 2.36 | 2.16 | 2.32 | -0.52 | -18.06% | 36 | 106 | 59.83% |
| SNOW240531C00195000 | 2024-05-03 3:51PM EDT | 195.00 | 1.72 | 1.62 | 1.75 | +0.05 | +2.99% | 22 | 69 | 59.99% |
| SNOW240531C00200000 | 2024-05-03 3:48PM EDT | 200.00 | 1.33 | 1.24 | 1.41 | +0.08 | +6.40% | 36 | 387 | 60.96% |
| SNOW240531C00205000 | 2024-05-03 3:27PM EDT | 205.00 | 1.00 | 0.94 | 1.43 | -0.01 | -0.99% | 140 | 50 | 63.82% |
| SNOW240531C00210000 | 2024-05-03 2:13PM EDT | 210.00 | 0.72 | 0.49 | 0.81 | +0.02 | +2.86% | 2 | 69 | 59.77% |
| SNOW240531C00215000 | 2024-05-01 3:43PM EDT | 215.00 | 1.01 | 0.11 | 0.64 | 0.00 | - | 3 | 11 | 57.42% |
| SNOW240531C00220000 | 2024-05-01 3:57PM EDT | 220.00 | 0.42 | 0.25 | 0.85 | 0.00 | - | 5 | 10 | 65.28% |
| SNOW240531C00230000 | 2024-04-29 2:58PM EDT | 230.00 | 0.30 | 0.12 | 0.74 | 0.00 | - | 1 | 2 | 69.19% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240531P00090000 | 2024-04-16 10:45AM EDT | 90.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 1 | 101.95% |
| SNOW240531P00100000 | 2024-05-01 10:11AM EDT | 100.00 | 0.21 | 0.02 | 0.56 | 0.00 | - | 1 | 5 | 84.67% |
| SNOW240531P00110000 | 2024-04-24 9:30AM EDT | 110.00 | 0.43 | 0.10 | 0.73 | 0.00 | - | - | 3 | 73.93% |
| SNOW240531P00115000 | 2024-05-02 10:08AM EDT | 115.00 | 0.59 | 0.18 | 0.88 | 0.00 | - | 1 | 21 | 69.58% |
| SNOW240531P00120000 | 2024-05-03 3:30PM EDT | 120.00 | 0.60 | 0.31 | 0.91 | -0.27 | -31.03% | 9 | 40 | 63.82% |
| SNOW240531P00125000 | 2024-05-03 3:52PM EDT | 125.00 | 0.96 | 0.79 | 1.47 | -0.11 | -10.28% | 52 | 34 | 65.23% |
| SNOW240531P00130000 | 2024-05-03 3:14PM EDT | 130.00 | 1.40 | 1.32 | 1.85 | -0.43 | -23.50% | 39 | 109 | 62.84% |
| SNOW240531P00135000 | 2024-05-03 3:24PM EDT | 135.00 | 2.10 | 1.97 | 2.50 | -0.54 | -20.45% | 5 | 176 | 60.89% |
| SNOW240531P00140000 | 2024-05-03 3:49PM EDT | 140.00 | 3.10 | 2.93 | 3.60 | -0.50 | -13.89% | 109 | 247 | 60.33% |
| SNOW240531P00145000 | 2024-05-03 3:29PM EDT | 145.00 | 4.30 | 4.45 | 4.65 | -0.75 | -14.85% | 4 | 37 | 59.39% |
| SNOW240531P00150000 | 2024-05-03 2:51PM EDT | 150.00 | 6.15 | 6.10 | 6.35 | -0.65 | -9.56% | 25 | 76 | 58.83% |
| SNOW240531P00155000 | 2024-05-03 1:49PM EDT | 155.00 | 8.63 | 8.15 | 9.55 | -1.27 | -12.83% | 3 | 40 | 61.61% |
| SNOW240531P00160000 | 2024-05-03 2:53PM EDT | 160.00 | 10.45 | 10.55 | 10.80 | -2.91 | -21.78% | 16 | 70 | 57.61% |
| SNOW240531P00165000 | 2024-04-30 11:34AM EDT | 165.00 | 15.41 | 13.35 | 14.85 | 0.00 | - | 2 | 25 | 60.56% |
| SNOW240531P00170000 | 2024-05-02 10:49AM EDT | 170.00 | 18.60 | 16.45 | 16.75 | 0.00 | - | 1 | 22 | 56.25% |
| SNOW240531P00175000 | 2024-04-16 2:17PM EDT | 175.00 | 27.00 | 19.55 | 20.50 | 0.00 | - | - | 2 | 55.16% |
| SNOW240531P00180000 | 2024-04-17 11:09AM EDT | 180.00 | 32.08 | 22.20 | 25.40 | 0.00 | - | - | 1 | 54.27% |
| SNOW240531P00185000 | 2024-04-22 1:03PM EDT | 185.00 | 38.50 | 27.75 | 28.75 | 0.00 | - | 1 | 1 | 56.64% |
| SNOW240531P00190000 | 2024-05-02 9:54AM EDT | 190.00 | 35.41 | 31.80 | 32.80 | 0.00 | - | 1 | 9 | 54.03% |
© 2024 Yahoo. All rights reserved.