Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00155000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 4.32 | 4.15 | 4.35 | +0.43 | +11.05% | 430 | 1,506 | 36.65% |
| SNOW240524C00155000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 10.26 | 9.80 | 10.60 | +0.13 | +1.28% | 75 | 258 | 74.56% |
| SNOW240531C00155000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 11.15 | 11.00 | 11.35 | +0.05 | +0.45% | 25 | 170 | 67.46% |
| SNOW240607C00155000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 11.75 | 10.40 | 12.50 | +0.40 | +3.52% | 21 | 47 | 60.02% |
| SNOW240614C00155000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 12.42 | 12.25 | 15.15 | -0.63 | -4.83% | 8 | 2 | 65.44% |
| SNOW240621C00155000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 12.90 | 12.65 | 13.30 | -0.03 | -0.23% | 55 | 889 | 56.27% |
| SNOW240628C00155000 | 2024-05-10 12:09PM EDT | 2024-06-28 | 13.10 | 13.45 | 15.55 | -0.63 | -4.59% | 1 | 1 | 58.84% |
| SNOW240719C00155000 | 2024-05-10 11:17AM EDT | 2024-07-19 | 15.30 | 15.25 | 15.40 | -0.13 | -0.84% | 14 | 843 | 52.27% |
| SNOW240816C00155000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 17.36 | 17.45 | 17.70 | 0.00 | - | 1 | 321 | 51.22% |
| SNOW240920C00155000 | 2024-05-10 3:08PM EDT | 2024-09-20 | 20.70 | 20.80 | 21.65 | -0.20 | -0.96% | 22 | 451 | 53.79% |
| SNOW241115C00155000 | 2024-05-10 1:22PM EDT | 2024-11-15 | 23.85 | 24.35 | 24.90 | -1.05 | -4.22% | 6 | 118 | 52.84% |
| SNOW241220C00155000 | 2024-05-03 9:38AM EDT | 2024-12-20 | 29.68 | 26.70 | 28.20 | 0.00 | - | 1 | 88 | 54.44% |
| SNOW250117C00155000 | 2024-05-10 12:02PM EDT | 2025-01-17 | 28.53 | 28.10 | 29.05 | -0.22 | -0.77% | 17 | 1,100 | 53.56% |
| SNOW250321C00155000 | 2024-05-02 10:13AM EDT | 2025-03-21 | 31.30 | 31.90 | 33.10 | 0.00 | - | 1 | 14 | 54.89% |
| SNOW250620C00155000 | 2024-05-10 10:44AM EDT | 2025-06-20 | 36.93 | 35.70 | 40.40 | -1.07 | -2.82% | 30 | 107 | 57.13% |
| SNOW260116C00155000 | 2024-05-10 9:49AM EDT | 2026-01-16 | 45.25 | 45.00 | 47.10 | -1.05 | -2.27% | 3 | 94 | 56.85% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00155000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.90 | 1.80 | 1.99 | -0.97 | -33.80% | 749 | 3,304 | 34.11% |
| SNOW240524P00155000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 8.00 | 7.80 | 8.20 | -0.64 | -7.41% | 131 | 402 | 74.16% |
| SNOW240531P00155000 | 2024-05-10 2:45PM EDT | 2024-05-31 | 8.93 | 8.35 | 9.40 | +0.03 | +0.34% | 36 | 60 | 66.44% |
| SNOW240607P00155000 | 2024-05-10 2:48PM EDT | 2024-06-07 | 9.35 | 7.50 | 10.90 | -0.15 | -1.58% | 5 | 103 | 59.45% |
| SNOW240614P00155000 | 2024-05-10 2:58PM EDT | 2024-06-14 | 10.08 | 9.60 | 10.85 | -0.12 | -1.18% | 3 | 312 | 58.52% |
| SNOW240621P00155000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 10.15 | 10.05 | 10.20 | -0.74 | -6.80% | 105 | 2,416 | 52.95% |
| SNOW240719P00155000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 11.75 | 11.60 | 11.80 | -0.46 | -3.77% | 7 | 1,912 | 47.21% |
| SNOW240816P00155000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 13.28 | 13.15 | 13.40 | -0.22 | -1.63% | 33 | 861 | 44.89% |
| SNOW240920P00155000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 16.74 | 16.10 | 16.30 | +0.49 | +3.02% | 2 | 649 | 46.33% |
| SNOW241115P00155000 | 2024-05-09 10:42AM EDT | 2024-11-15 | 18.70 | 18.20 | 20.00 | 0.00 | - | 1 | 45 | 47.24% |
| SNOW241220P00155000 | 2024-05-08 3:57PM EDT | 2024-12-20 | 20.65 | 20.50 | 20.85 | 0.00 | - | 1 | 556 | 45.16% |
| SNOW250117P00155000 | 2024-05-10 12:04PM EDT | 2025-01-17 | 21.95 | 21.05 | 22.05 | +0.42 | +1.95% | 1 | 1,310 | 44.94% |
| SNOW250321P00155000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 23.90 | 23.60 | 25.65 | 0.00 | - | 1 | 1 | 46.55% |
| SNOW250620P00155000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 30.82 | 26.15 | 28.95 | 0.00 | - | 5 | 79 | 46.17% |
| SNOW260116P00155000 | 2024-05-10 1:27PM EDT | 2026-01-16 | 33.42 | 30.70 | 34.00 | +1.02 | +3.15% | 1 | 254 | 43.96% |
© 2024 Yahoo. All rights reserved.