Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00125000 | 2024-05-10 11:07AM EDT | 2024-05-17 | 31.18 | 31.20 | 33.10 | -3.84 | -10.97% | 2 | 4 | 121.78% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 2024-05-24 | 30.00 | 30.80 | 34.40 | 0.00 | - | 2 | 3 | 72.56% |
| SNOW240621C00125000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 33.38 | 33.80 | 35.15 | -2.12 | -5.97% | 4 | 72 | 64.45% |
| SNOW240719C00125000 | 2024-04-24 1:56PM EDT | 2024-07-19 | 34.51 | 35.20 | 36.75 | 0.00 | - | 20 | 45 | 59.67% |
| SNOW240816C00125000 | 2024-05-10 3:12PM EDT | 2024-08-16 | 36.70 | 36.80 | 38.20 | -3.15 | -7.90% | 1 | 17 | 57.85% |
| SNOW240920C00125000 | 2024-05-03 10:01AM EDT | 2024-09-20 | 42.85 | 39.50 | 40.45 | 0.00 | - | 6 | 21 | 59.14% |
| SNOW241115C00125000 | 2024-04-22 11:59AM EDT | 2024-11-15 | 34.65 | 42.30 | 43.00 | 0.00 | - | 1 | 16 | 57.70% |
| SNOW241220C00125000 | 2024-04-22 3:36PM EDT | 2024-12-20 | 38.28 | 44.80 | 45.80 | 0.00 | - | 1 | 14 | 60.08% |
| SNOW250117C00125000 | 2024-05-09 12:54PM EDT | 2025-01-17 | 46.00 | 45.90 | 47.30 | 0.00 | - | 1 | 215 | 59.87% |
| SNOW250321C00125000 | 2024-05-08 2:25PM EDT | 2025-03-21 | 49.95 | 48.60 | 50.95 | 0.00 | - | - | 1 | 60.50% |
| SNOW250620C00125000 | 2024-05-07 2:19PM EDT | 2025-06-20 | 54.50 | 52.65 | 53.80 | 0.00 | - | 5 | 21 | 59.87% |
| SNOW260116C00125000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 59.60 | 60.05 | 61.90 | 0.00 | - | 5 | 61 | 60.58% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00125000 | 2024-05-09 11:55AM EDT | 2024-05-17 | 0.10 | 0.01 | 0.07 | 0.00 | - | 4 | 593 | 69.53% |
| SNOW240524P00125000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 0.58 | 0.51 | 0.70 | -0.14 | -19.44% | 2 | 441 | 77.34% |
| SNOW240531P00125000 | 2024-05-10 3:08PM EDT | 2024-05-31 | 0.84 | 0.73 | 1.03 | +0.09 | +12.00% | 5 | 98 | 68.99% |
| SNOW240607P00125000 | 2024-05-10 2:46PM EDT | 2024-06-07 | 1.17 | 0.94 | 1.51 | -0.08 | -6.40% | 5 | 81 | 65.11% |
| SNOW240614P00125000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 1.36 | 0.46 | 1.76 | -0.19 | -12.26% | 3 | 16 | 56.71% |
| SNOW240621P00125000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 1.61 | 1.34 | 1.56 | -0.14 | -8.00% | 20 | 1,196 | 55.74% |
| SNOW240719P00125000 | 2024-05-10 10:59AM EDT | 2024-07-19 | 2.52 | 2.31 | 2.61 | -0.11 | -4.18% | 11 | 198 | 50.88% |
| SNOW240816P00125000 | 2024-05-10 11:31AM EDT | 2024-08-16 | 3.55 | 3.30 | 3.55 | -0.09 | -2.47% | 11 | 142 | 49.02% |
| SNOW240920P00125000 | 2024-05-08 12:00PM EDT | 2024-09-20 | 5.45 | 5.15 | 5.40 | 0.00 | - | 2 | 243 | 49.87% |
| SNOW241115P00125000 | 2024-05-07 10:00AM EDT | 2024-11-15 | 7.05 | 6.85 | 7.05 | 0.00 | - | 10 | 719 | 47.21% |
| SNOW241220P00125000 | 2024-05-09 10:37AM EDT | 2024-12-20 | 8.90 | 8.60 | 8.90 | 0.00 | - | 1 | 1,306 | 48.62% |
| SNOW250117P00125000 | 2024-05-10 10:14AM EDT | 2025-01-17 | 9.35 | 9.15 | 10.20 | -0.15 | -1.58% | 1 | 3,673 | 49.21% |
| SNOW250321P00125000 | 2024-05-07 12:17PM EDT | 2025-03-21 | 11.05 | 10.40 | 13.25 | 0.00 | - | 1 | 15 | 50.91% |
| SNOW250620P00125000 | 2024-05-06 12:08PM EDT | 2025-06-20 | 13.35 | 13.20 | 14.45 | 0.00 | - | 2 | 1,760 | 47.19% |
| SNOW260116P00125000 | 2024-05-06 3:40PM EDT | 2026-01-16 | 17.65 | 17.85 | 19.35 | 0.00 | - | 52 | 263 | 45.97% |
© 2024 Yahoo. All rights reserved.