Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240607C00100000 | 2024-05-13 10:04AM EDT | 100.00 | 61.00 | 62.90 | 67.55 | 0.00 | - | 1 | 1 | 107.37% |
| SNOW240607C00130000 | 2024-04-25 1:20PM EDT | 130.00 | 27.35 | 35.80 | 37.40 | 0.00 | - | - | 5 | 80.22% |
| SNOW240607C00135000 | 2024-05-13 3:57PM EDT | 135.00 | 27.06 | 31.55 | 32.60 | 0.00 | - | 3 | 4 | 76.20% |
| SNOW240607C00140000 | 2024-05-06 1:41PM EDT | 140.00 | 27.00 | 26.60 | 27.65 | 0.00 | - | - | 1 | 66.88% |
| SNOW240607C00150000 | 2024-05-13 1:34PM EDT | 150.00 | 20.04 | 19.55 | 20.15 | +3.18 | +18.86% | 1 | 30 | 68.07% |
| SNOW240607C00155000 | 2024-05-15 12:12PM EDT | 155.00 | 15.24 | 16.60 | 18.70 | +0.74 | +5.10% | 8 | 51 | 74.51% |
| SNOW240607C00160000 | 2024-05-15 2:54PM EDT | 160.00 | 13.50 | 13.75 | 13.95 | +1.89 | +16.28% | 413 | 280 | 68.25% |
| SNOW240607C00165000 | 2024-05-15 3:26PM EDT | 165.00 | 11.27 | 11.20 | 11.40 | +2.07 | +22.50% | 102 | 86 | 67.85% |
| SNOW240607C00170000 | 2024-05-15 3:28PM EDT | 170.00 | 9.20 | 9.05 | 9.20 | +2.30 | +33.33% | 235 | 247 | 67.64% |
| SNOW240607C00175000 | 2024-05-15 3:26PM EDT | 175.00 | 7.27 | 7.10 | 7.40 | +1.62 | +28.67% | 13 | 195 | 67.25% |
| SNOW240607C00180000 | 2024-05-15 3:36PM EDT | 180.00 | 5.80 | 5.70 | 5.90 | +1.50 | +34.88% | 22 | 290 | 67.65% |
| SNOW240607C00185000 | 2024-05-15 3:33PM EDT | 185.00 | 4.53 | 4.50 | 4.65 | +1.08 | +31.30% | 44 | 166 | 67.81% |
| SNOW240607C00190000 | 2024-05-15 2:40PM EDT | 190.00 | 3.40 | 3.50 | 3.65 | +0.70 | +25.93% | 35 | 60 | 67.93% |
| SNOW240607C00195000 | 2024-05-15 3:00PM EDT | 195.00 | 2.57 | 2.71 | 2.83 | +0.56 | +27.86% | 4 | 52 | 68.04% |
| SNOW240607C00200000 | 2024-05-15 3:14PM EDT | 200.00 | 2.12 | 1.81 | 2.20 | +0.54 | +34.18% | 16 | 55 | 66.89% |
| SNOW240607C00205000 | 2024-05-15 11:42AM EDT | 205.00 | 1.35 | 1.51 | 1.73 | +0.22 | +19.47% | 2 | 38 | 68.19% |
| SNOW240607C00210000 | 2024-05-15 2:28PM EDT | 210.00 | 1.27 | 1.25 | 1.35 | +0.44 | +53.01% | 215 | 38 | 69.26% |
| SNOW240607C00215000 | 2024-05-13 10:23AM EDT | 215.00 | 0.72 | 0.74 | 1.06 | 0.00 | - | 1 | 42 | 67.97% |
| SNOW240607C00220000 | 2024-05-14 10:49AM EDT | 220.00 | 0.82 | 0.77 | 0.84 | +0.23 | +38.98% | 4 | 11 | 70.65% |
| SNOW240607C00225000 | 2024-05-15 2:47PM EDT | 225.00 | 0.57 | 0.61 | 0.67 | +0.03 | +5.56% | 1 | 22 | 71.44% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240607P00095000 | 2024-05-10 12:22PM EDT | 95.00 | 0.10 | 0.01 | 1.50 | 0.00 | - | - | 10 | 127.00% |
| SNOW240607P00100000 | 2024-05-10 11:34AM EDT | 100.00 | 0.12 | 0.01 | 0.18 | 0.00 | - | - | 2 | 83.98% |
| SNOW240607P00105000 | 2024-05-15 9:37AM EDT | 105.00 | 0.06 | 0.06 | 0.96 | -0.03 | -33.33% | 1 | 201 | 99.17% |
| SNOW240607P00110000 | 2024-05-14 2:35PM EDT | 110.00 | 0.20 | 0.01 | 0.77 | 0.00 | - | 100 | 100 | 86.04% |
| SNOW240607P00115000 | 2024-05-15 1:05PM EDT | 115.00 | 0.20 | 0.08 | 0.35 | -0.76 | -79.17% | 1 | 13 | 70.41% |
| SNOW240607P00120000 | 2024-05-10 2:12PM EDT | 120.00 | 0.73 | 0.38 | 0.73 | 0.00 | - | 3 | 19 | 74.90% |
| SNOW240607P00125000 | 2024-05-15 2:08PM EDT | 125.00 | 0.72 | 0.64 | 0.71 | -0.08 | -10.00% | 3 | 86 | 69.68% |
| SNOW240607P00130000 | 2024-05-15 2:05PM EDT | 130.00 | 1.10 | 1.00 | 1.07 | -0.11 | -9.09% | 5 | 95 | 68.21% |
| SNOW240607P00135000 | 2024-05-15 1:05PM EDT | 135.00 | 1.54 | 1.53 | 1.60 | -0.37 | -19.37% | 5 | 121 | 67.07% |
| SNOW240607P00140000 | 2024-05-15 11:15AM EDT | 140.00 | 2.50 | 2.13 | 2.39 | -0.23 | -8.42% | 10 | 256 | 65.61% |
| SNOW240607P00145000 | 2024-05-15 1:00PM EDT | 145.00 | 3.50 | 3.35 | 3.45 | -0.63 | -15.25% | 32 | 131 | 66.02% |
| SNOW240607P00150000 | 2024-05-15 10:18AM EDT | 150.00 | 5.60 | 4.75 | 5.05 | -0.37 | -6.20% | 5 | 93 | 66.55% |
| SNOW240607P00155000 | 2024-05-15 3:16PM EDT | 155.00 | 6.55 | 6.40 | 6.60 | -0.86 | -11.61% | 16 | 108 | 65.34% |
| SNOW240607P00160000 | 2024-05-15 2:14PM EDT | 160.00 | 8.85 | 8.55 | 8.70 | -1.40 | -13.66% | 63 | 178 | 65.28% |
| SNOW240607P00165000 | 2024-05-13 12:20PM EDT | 165.00 | 12.82 | 11.00 | 11.20 | 0.00 | - | 10 | 23 | 65.11% |
| SNOW240607P00170000 | 2024-04-30 11:57AM EDT | 170.00 | 19.30 | 13.80 | 14.05 | 0.00 | - | 2 | 6 | 64.89% |
| SNOW240607P00175000 | 2024-05-13 12:31PM EDT | 175.00 | 19.00 | 16.60 | 19.20 | 0.00 | - | 1 | 3 | 69.65% |
| SNOW240607P00180000 | 2024-05-03 11:37AM EDT | 180.00 | 24.00 | 20.45 | 21.15 | 0.00 | - | 5 | 5 | 65.97% |
| SNOW240607P00185000 | 2024-05-03 3:31PM EDT | 185.00 | 27.97 | 22.65 | 24.55 | 0.00 | - | 3 | 3 | 58.86% |
© 2024 Yahoo. All rights reserved.