Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00135000 | 2024-05-03 9:54AM EDT | 2024-05-10 | 25.51 | 23.45 | 25.85 | +0.81 | +3.28% | 2 | 21 | 87.21% |
| SNOW240517C00135000 | 2024-05-02 2:17PM EDT | 2024-05-17 | 23.24 | 24.10 | 26.10 | 0.00 | - | 4 | 153 | 68.70% |
| SNOW240524C00135000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 26.85 | 24.40 | 28.25 | +0.72 | +2.76% | 3 | 14 | 72.41% |
| SNOW240531C00135000 | 2024-05-03 2:42PM EDT | 2024-05-31 | 27.11 | 25.05 | 28.90 | +0.37 | +1.38% | 3 | 6 | 68.48% |
| SNOW240621C00135000 | 2024-05-03 1:35PM EDT | 2024-06-21 | 28.00 | 28.30 | 29.05 | +0.20 | +0.72% | 3 | 111 | 62.31% |
| SNOW240719C00135000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 29.45 | 29.65 | 31.00 | 0.00 | - | 1 | 52 | 57.26% |
| SNOW240816C00135000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 33.20 | 31.60 | 32.80 | +3.15 | +10.48% | 3 | 61 | 56.13% |
| SNOW240920C00135000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 30.85 | 34.45 | 35.50 | 0.00 | - | 7 | 33 | 57.39% |
| SNOW241115C00135000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 38.00 | 37.90 | 38.95 | +5.85 | +18.20% | 3 | 23 | 57.45% |
| SNOW241220C00135000 | 2024-05-01 10:27AM EDT | 2024-12-20 | 38.50 | 39.90 | 41.35 | 0.00 | - | 1 | 8 | 58.09% |
| SNOW250117C00135000 | 2024-05-03 11:09AM EDT | 2025-01-17 | 40.83 | 41.15 | 42.55 | +1.33 | +3.37% | 2 | 314 | 57.57% |
| SNOW250321C00135000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 45.70 | 43.40 | 46.65 | +1.10 | +2.47% | 1 | 8 | 57.90% |
| SNOW250620C00135000 | 2024-04-17 10:40AM EDT | 2025-06-20 | 44.00 | 48.00 | 50.95 | 0.00 | - | 1 | 32 | 58.87% |
| SNOW260116C00135000 | 2024-04-29 12:20PM EDT | 2026-01-16 | 58.37 | 56.15 | 61.65 | 0.00 | - | 1 | 66 | 61.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00135000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.10 | -0.14 | -70.00% | 47 | 208 | 66.02% |
| SNOW240517P00135000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.24 | 0.17 | 0.29 | -0.05 | -17.24% | 55 | 1,516 | 52.44% |
| SNOW240524P00135000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 1.70 | 1.60 | 2.14 | -0.36 | -17.48% | 26 | 257 | 70.73% |
| SNOW240531P00135000 | 2024-05-03 3:24PM EDT | 2024-05-31 | 2.10 | 1.77 | 2.61 | -0.54 | -20.45% | 5 | 176 | 63.84% |
| SNOW240607P00135000 | 2024-05-03 10:11AM EDT | 2024-06-07 | 2.65 | 1.38 | 3.35 | -0.40 | -13.11% | 7 | 38 | 58.25% |
| SNOW240614P00135000 | 2024-05-03 1:36PM EDT | 2024-06-14 | 3.20 | 2.67 | 5.40 | +3.20 | - | 1 | 8 | 65.34% |
| SNOW240621P00135000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 3.25 | 3.30 | 3.40 | -0.54 | -14.25% | 14 | 828 | 55.77% |
| SNOW240719P00135000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 4.37 | 4.25 | 4.80 | -0.63 | -12.60% | 5 | 325 | 50.18% |
| SNOW240816P00135000 | 2024-05-02 10:51AM EDT | 2024-08-16 | 6.47 | 5.60 | 6.20 | 0.00 | - | 8 | 158 | 49.65% |
| SNOW240920P00135000 | 2024-05-02 3:12PM EDT | 2024-09-20 | 8.30 | 7.85 | 8.20 | 0.00 | - | 18 | 1,416 | 49.55% |
| SNOW241115P00135000 | 2024-04-29 9:54AM EDT | 2024-11-15 | 10.96 | 9.85 | 11.60 | 0.00 | - | 1 | 98 | 50.92% |
| SNOW241220P00135000 | 2024-05-02 3:57PM EDT | 2024-12-20 | 12.20 | 11.60 | 11.85 | 0.00 | - | 4 | 254 | 47.48% |
| SNOW250117P00135000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 12.40 | 12.35 | 12.95 | -1.40 | -10.14% | 8 | 578 | 47.32% |
| SNOW250321P00135000 | 2024-04-29 9:52AM EDT | 2025-03-21 | 15.50 | 13.80 | 16.10 | +15.50 | - | - | 1 | 48.76% |
| SNOW250620P00135000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 17.55 | 12.15 | 19.05 | 0.00 | - | 3 | 212 | 48.21% |
| SNOW260116P00135000 | 2024-04-29 10:25AM EDT | 2026-01-16 | 22.50 | 22.00 | 27.40 | 0.00 | - | 1 | 126 | 51.13% |
© 2024 Yahoo. All rights reserved.