Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Strike:150.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00150000 | 2024-04-26 12:02PM EDT | 2024-04-26 | 8.33 | 7.95 | 8.35 | +4.11 | +97.39% | 134 | 1,071 | 62.70% |
| SNOW240503C00150000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 9.31 | 9.50 | 10.00 | +3.39 | +57.26% | 59 | 912 | 51.47% |
| SNOW240510C00150000 | 2024-04-26 11:53AM EDT | 2024-05-10 | 10.85 | 10.75 | 11.00 | +3.60 | +49.66% | 245 | 1,175 | 49.59% |
| SNOW240517C00150000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 11.70 | 11.70 | 11.95 | +2.70 | +30.00% | 154 | 615 | 48.01% |
| SNOW240524C00150000 | 2024-04-26 10:48AM EDT | 2024-05-24 | 15.33 | 13.50 | 15.20 | +3.13 | +25.66% | 8 | 144 | 56.75% |
| SNOW240531C00150000 | 2024-04-26 11:02AM EDT | 2024-05-31 | 17.00 | 16.00 | 16.45 | +3.80 | +28.79% | 46 | 92 | 61.13% |
| SNOW240621C00150000 | 2024-04-26 11:40AM EDT | 2024-06-21 | 18.05 | 18.10 | 18.35 | +3.59 | +24.83% | 35 | 1,147 | 57.13% |
| SNOW240719C00150000 | 2024-04-26 10:14AM EDT | 2024-07-19 | 20.50 | 20.10 | 20.30 | +4.17 | +25.54% | 10 | 266 | 53.65% |
| SNOW240816C00150000 | 2024-04-26 10:48AM EDT | 2024-08-16 | 22.55 | 22.20 | 22.40 | +3.50 | +18.37% | 4 | 384 | 52.85% |
| SNOW240920C00150000 | 2024-04-26 10:14AM EDT | 2024-09-20 | 26.29 | 25.60 | 25.85 | +5.44 | +26.09% | 2 | 680 | 55.16% |
| SNOW241115C00150000 | 2024-04-26 10:45AM EDT | 2024-11-15 | 29.20 | 28.55 | 29.10 | +4.50 | +18.22% | 2 | 66 | 53.93% |
| SNOW241220C00150000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 32.40 | 31.60 | 31.85 | +3.60 | +12.50% | 2 | 89 | 55.83% |
| SNOW250117C00150000 | 2024-04-26 11:59AM EDT | 2025-01-17 | 33.22 | 32.90 | 33.05 | +4.22 | +14.55% | 8 | 806 | 55.28% |
| SNOW250620C00150000 | 2024-04-26 11:54AM EDT | 2025-06-20 | 41.26 | 40.70 | 41.45 | +5.51 | +15.41% | 7 | 128 | 56.82% |
| SNOW260116C00150000 | 2024-04-25 3:28PM EDT | 2026-01-16 | 49.55 | 49.25 | 49.80 | +4.02 | +8.83% | 3 | 483 | 57.54% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00150000 | 2024-04-26 12:05PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | -1.67 | -98.24% | 303 | 1,352 | 50.00% |
| SNOW240503P00150000 | 2024-04-26 12:00PM EDT | 2024-05-03 | 1.19 | 1.19 | 1.25 | -2.46 | -67.40% | 540 | 718 | 44.70% |
| SNOW240510P00150000 | 2024-04-26 11:49AM EDT | 2024-05-10 | 2.30 | 2.31 | 2.54 | -2.45 | -51.58% | 260 | 428 | 45.58% |
| SNOW240517P00150000 | 2024-04-26 11:35AM EDT | 2024-05-17 | 3.25 | 3.15 | 3.25 | -2.50 | -43.48% | 229 | 2,840 | 43.05% |
| SNOW240524P00150000 | 2024-04-26 10:39AM EDT | 2024-05-24 | 5.82 | 5.70 | 6.15 | -2.43 | -29.45% | 8 | 157 | 54.33% |
| SNOW240531P00150000 | 2024-04-26 11:30AM EDT | 2024-05-31 | 7.36 | 7.05 | 7.40 | -1.43 | -16.27% | 4 | 54 | 55.88% |
| SNOW240621P00150000 | 2024-04-26 11:58AM EDT | 2024-06-21 | 8.66 | 8.75 | 8.90 | -2.69 | -23.70% | 69 | 2,512 | 51.29% |
| SNOW240719P00150000 | 2024-04-26 11:30AM EDT | 2024-07-19 | 10.45 | 10.10 | 10.35 | -2.05 | -16.40% | 70 | 885 | 47.33% |
| SNOW240816P00150000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 11.71 | 11.65 | 11.85 | -1.89 | -13.90% | 6 | 2,019 | 45.58% |
| SNOW240920P00150000 | 2024-04-26 11:52AM EDT | 2024-09-20 | 14.30 | 14.25 | 14.45 | -2.30 | -13.86% | 39 | 1,265 | 46.66% |
| SNOW241115P00150000 | 2024-04-26 11:05AM EDT | 2024-11-15 | 16.20 | 16.50 | 16.70 | -1.66 | -9.29% | 2 | 1,222 | 44.78% |
| SNOW241220P00150000 | 2024-04-26 11:52AM EDT | 2024-12-20 | 18.40 | 18.45 | 18.60 | -1.70 | -8.46% | 3 | 404 | 45.30% |
| SNOW250117P00150000 | 2024-04-26 11:05AM EDT | 2025-01-17 | 18.90 | 19.20 | 19.75 | -2.05 | -9.79% | 18 | 2,182 | 45.11% |
| SNOW250620P00150000 | 2024-04-25 3:55PM EDT | 2025-06-20 | 26.31 | 24.20 | 25.90 | 0.00 | - | 1 | 372 | 45.55% |
| SNOW260116P00150000 | 2024-04-24 12:12PM EDT | 2026-01-16 | 31.54 | 29.15 | 29.65 | 0.00 | - | 2 | 1,565 | 42.04% |
© 2024 Yahoo. All rights reserved.