Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00165000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.22 | 0.20 | 0.25 | -0.94 | -81.03% | 5,372 | 7,917 | 44.34% |
| SNOW240510C00165000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 1.63 | 1.53 | 1.70 | -0.69 | -29.74% | 455 | 615 | 46.34% |
| SNOW240517C00165000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 2.53 | 2.50 | 2.88 | -0.63 | -19.94% | 1,391 | 2,574 | 45.97% |
| SNOW240524C00165000 | 2024-05-01 3:15PM EDT | 2024-05-24 | 8.29 | 5.60 | 7.85 | +1.04 | +14.34% | 40 | 408 | 64.43% |
| SNOW240531C00165000 | 2024-05-01 3:16PM EDT | 2024-05-31 | 8.92 | 6.35 | 7.55 | +0.67 | +8.12% | 36 | 357 | 57.97% |
| SNOW240607C00165000 | 2024-04-30 11:28AM EDT | 2024-06-07 | 9.87 | 6.20 | 8.50 | +0.96 | +10.77% | 2 | 14 | 54.41% |
| SNOW240621C00165000 | 2024-05-01 2:33PM EDT | 2024-06-21 | 10.00 | 9.35 | 9.50 | +0.50 | +5.26% | 83 | 3,267 | 55.49% |
| SNOW240719C00165000 | 2024-05-01 3:14PM EDT | 2024-07-19 | 13.20 | 11.35 | 11.55 | +1.55 | +13.30% | 12 | 520 | 51.75% |
| SNOW240816C00165000 | 2024-05-01 3:05PM EDT | 2024-08-16 | 15.15 | 13.45 | 13.60 | +0.11 | +0.73% | 19 | 342 | 50.68% |
| SNOW240920C00165000 | 2024-05-01 12:15PM EDT | 2024-09-20 | 18.30 | 16.90 | 17.10 | +0.43 | +2.41% | 5 | 286 | 52.96% |
| SNOW241115C00165000 | 2024-05-01 12:06PM EDT | 2024-11-15 | 20.43 | 19.85 | 20.50 | -0.97 | -4.53% | 1 | 205 | 51.80% |
| SNOW241220C00165000 | 2024-05-01 1:20PM EDT | 2024-12-20 | 25.60 | 22.85 | 23.35 | +1.10 | +4.49% | 238 | 199 | 53.64% |
| SNOW250117C00165000 | 2024-05-01 10:25AM EDT | 2025-01-17 | 24.40 | 24.05 | 25.35 | +2.55 | +11.67% | 14 | 570 | 53.74% |
| SNOW250321C00165000 | 2024-05-01 2:43PM EDT | 2025-03-21 | 29.32 | 27.60 | 28.40 | -0.08 | -0.27% | 3 | 6 | 53.91% |
| SNOW250620C00165000 | 2024-05-01 9:50AM EDT | 2025-06-20 | 33.30 | 31.10 | 33.00 | -1.36 | -3.92% | 2 | 243 | 53.83% |
| SNOW260116C00165000 | 2024-05-01 3:19PM EDT | 2026-01-16 | 44.85 | 41.15 | 45.95 | +1.60 | +3.70% | 1 | 147 | 58.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00165000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 6.43 | 8.55 | 10.65 | -2.92 | -31.23% | 143 | 78 | 60.94% |
| SNOW240510P00165000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 8.08 | 7.85 | 10.85 | -2.72 | -25.19% | 5 | 61 | 49.83% |
| SNOW240517P00165000 | 2024-05-01 2:02PM EDT | 2024-05-17 | 8.80 | 10.15 | 12.30 | -2.90 | -24.79% | 11 | 1,645 | 50.65% |
| SNOW240524P00165000 | 2024-05-01 3:33PM EDT | 2024-05-24 | 13.35 | 14.90 | 16.65 | -1.25 | -8.56% | 30 | 143 | 65.66% |
| SNOW240531P00165000 | 2024-04-30 11:34AM EDT | 2024-05-31 | 15.41 | 15.20 | 16.65 | 0.00 | - | 2 | 25 | 58.63% |
| SNOW240607P00165000 | 2024-04-26 10:04AM EDT | 2024-06-07 | 15.54 | 16.05 | 17.90 | 0.00 | - | 1 | 6 | 58.31% |
| SNOW240621P00165000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 16.00 | 17.05 | 17.35 | -1.75 | -9.86% | 70 | 1,613 | 50.82% |
| SNOW240719P00165000 | 2024-05-01 9:32AM EDT | 2024-07-19 | 17.42 | 18.45 | 18.75 | -0.43 | -2.41% | 1 | 455 | 46.37% |
| SNOW240816P00165000 | 2024-05-01 1:43PM EDT | 2024-08-16 | 20.10 | 19.95 | 20.20 | +0.95 | +4.96% | 67 | 669 | 44.22% |
| SNOW240920P00165000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 22.75 | 22.60 | 22.80 | +1.00 | +4.60% | 55 | 720 | 45.12% |
| SNOW241115P00165000 | 2024-05-01 2:33PM EDT | 2024-11-15 | 24.45 | 24.15 | 25.65 | +0.27 | +1.12% | 1 | 26 | 44.46% |
| SNOW241220P00165000 | 2024-04-29 3:38PM EDT | 2024-12-20 | 26.45 | 26.75 | 27.15 | 0.00 | - | 12 | 448 | 44.01% |
| SNOW250117P00165000 | 2024-05-01 10:59AM EDT | 2025-01-17 | 27.65 | 27.05 | 27.95 | -0.11 | -0.40% | 47 | 719 | 43.11% |
| SNOW250321P00165000 | 2024-04-26 12:12PM EDT | 2025-03-21 | 29.45 | 27.20 | 32.25 | 0.00 | - | 16 | 16 | 46.04% |
| SNOW250620P00165000 | 2024-04-22 10:26AM EDT | 2025-06-20 | 38.32 | 32.25 | 36.35 | 0.00 | - | 1 | 87 | 46.90% |
| SNOW260116P00165000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 40.88 | 37.65 | 40.95 | 0.00 | - | 1 | 76 | 43.96% |
© 2024 Yahoo. All rights reserved.