Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00120000 | 2024-05-02 3:01PM EDT | 2024-05-17 | 38.80 | 38.25 | 40.95 | 0.00 | - | 4 | 180 | 78.91% |
| SNOW240621C00120000 | 2024-05-02 12:31PM EDT | 2024-06-21 | 39.00 | 40.30 | 42.20 | 0.00 | - | 5 | 258 | 65.53% |
| SNOW240719C00120000 | 2024-04-15 1:28PM EDT | 2024-07-19 | 37.50 | 41.60 | 43.50 | 0.00 | - | 1 | 13 | 61.60% |
| SNOW240816C00120000 | 2024-04-30 1:13PM EDT | 2024-08-16 | 41.26 | 43.15 | 44.50 | 0.00 | - | 1 | 12 | 59.55% |
| SNOW240920C00120000 | 2024-04-22 12:54PM EDT | 2024-09-20 | 35.80 | 45.40 | 46.75 | 0.00 | - | 4 | 27 | 60.89% |
| SNOW241115C00120000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 43.60 | 47.75 | 49.40 | 0.00 | - | 7 | 38 | 59.52% |
| SNOW241220C00120000 | 2024-05-02 12:04PM EDT | 2024-12-20 | 49.45 | 49.75 | 51.40 | 0.00 | - | 1 | 387 | 60.49% |
| SNOW250117C00120000 | 2024-05-03 2:54PM EDT | 2025-01-17 | 52.15 | 51.00 | 52.45 | +1.65 | +3.27% | 2 | 237 | 60.13% |
| SNOW250620C00120000 | 2024-04-22 12:07PM EDT | 2025-06-20 | 47.68 | 57.55 | 62.85 | 0.00 | - | 10 | 32 | 64.57% |
| SNOW260116C00120000 | 2024-04-26 10:35AM EDT | 2026-01-16 | 65.60 | 63.35 | 70.85 | 0.00 | - | 2 | 44 | 63.61% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00120000 | 2024-04-29 12:29PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.21 | 0.00 | - | 1 | 156 | 96.88% |
| SNOW240517P00120000 | 2024-05-03 12:54PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.16 | -0.05 | -55.56% | 25 | 686 | 66.02% |
| SNOW240524P00120000 | 2024-05-02 1:32PM EDT | 2024-05-24 | 0.11 | 0.29 | 0.55 | -0.34 | -75.56% | 2 | 53 | 69.48% |
| SNOW240531P00120000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.60 | 0.31 | 0.91 | -0.27 | -31.03% | 9 | 40 | 64.94% |
| SNOW240607P00120000 | 2024-05-03 9:41AM EDT | 2024-06-07 | 0.85 | 0.12 | 1.17 | -0.33 | -27.97% | 2 | 13 | 58.79% |
| SNOW240621P00120000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 1.18 | 1.16 | 1.36 | -0.16 | -11.94% | 32 | 3,943 | 58.25% |
| SNOW240719P00120000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 1.80 | 1.75 | 1.85 | -0.40 | -18.18% | 21 | 276 | 51.23% |
| SNOW240816P00120000 | 2024-05-01 1:09PM EDT | 2024-08-16 | 3.23 | 2.46 | 2.70 | 0.00 | - | 1 | 373 | 49.68% |
| SNOW240920P00120000 | 2024-05-02 1:31PM EDT | 2024-09-20 | 4.50 | 4.10 | 4.25 | 0.00 | - | 9 | 1,638 | 50.12% |
| SNOW241115P00120000 | 2024-05-03 12:43PM EDT | 2024-11-15 | 5.95 | 5.70 | 6.10 | -0.30 | -4.80% | 1 | 501 | 49.27% |
| SNOW241220P00120000 | 2024-05-03 11:21AM EDT | 2024-12-20 | 7.35 | 7.10 | 7.40 | -0.35 | -4.55% | 20 | 970 | 49.38% |
| SNOW250117P00120000 | 2024-05-03 10:57AM EDT | 2025-01-17 | 7.95 | 7.75 | 8.10 | -0.21 | -2.57% | 7 | 1,530 | 48.62% |
| SNOW250321P00120000 | 2024-04-26 3:51PM EDT | 2025-03-21 | 10.10 | 9.25 | 10.35 | 0.00 | - | 1 | 1 | 49.10% |
| SNOW250620P00120000 | 2024-04-25 2:01PM EDT | 2025-06-20 | 13.25 | 7.05 | 13.60 | 0.00 | - | 1 | 216 | 50.09% |
| SNOW260116P00120000 | 2024-05-03 12:49PM EDT | 2026-01-16 | 16.65 | 14.90 | 18.10 | -0.75 | -4.31% | 23 | 2,891 | 48.13% |
© 2024 Yahoo. All rights reserved.