Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:170.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00170000 | 2024-05-02 12:11PM EDT | 2024-05-03 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 117 | 5,235 | 52.73% |
| SNOW240510C00170000 | 2024-05-02 12:31PM EDT | 2024-05-10 | 0.71 | 0.67 | 0.85 | -0.11 | -13.41% | 323 | 2,245 | 47.17% |
| SNOW240517C00170000 | 2024-05-02 12:26PM EDT | 2024-05-17 | 1.53 | 1.44 | 1.51 | +0.03 | +2.00% | 247 | 4,687 | 43.23% |
| SNOW240524C00170000 | 2024-05-02 12:33PM EDT | 2024-05-24 | 5.22 | 5.20 | 5.35 | -0.43 | -7.38% | 126 | 771 | 64.75% |
| SNOW240531C00170000 | 2024-05-02 12:28PM EDT | 2024-05-31 | 5.95 | 5.75 | 6.25 | -1.18 | -16.55% | 25 | 218 | 61.05% |
| SNOW240607C00170000 | 2024-05-02 11:20AM EDT | 2024-06-07 | 7.00 | 6.65 | 6.85 | -0.10 | -1.41% | 3 | 9 | 58.98% |
| SNOW240621C00170000 | 2024-05-02 12:20PM EDT | 2024-06-21 | 7.80 | 7.85 | 8.00 | +0.09 | +1.17% | 23 | 1,482 | 55.51% |
| SNOW240719C00170000 | 2024-05-02 10:44AM EDT | 2024-07-19 | 9.35 | 9.85 | 10.00 | -1.95 | -17.26% | 3 | 857 | 51.69% |
| SNOW240816C00170000 | 2024-05-02 11:12AM EDT | 2024-08-16 | 12.00 | 11.90 | 12.00 | -0.15 | -1.23% | 6 | 730 | 50.49% |
| SNOW240920C00170000 | 2024-05-01 11:15AM EDT | 2024-09-20 | 15.00 | 15.35 | 15.45 | 0.00 | - | 6 | 371 | 52.73% |
| SNOW241115C00170000 | 2024-04-24 1:14PM EDT | 2024-11-15 | 17.35 | 18.50 | 18.75 | 0.00 | - | 1 | 92 | 51.66% |
| SNOW241220C00170000 | 2024-05-02 11:25AM EDT | 2024-12-20 | 21.80 | 21.35 | 21.60 | -0.70 | -3.11% | 2 | 386 | 53.32% |
| SNOW250117C00170000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 23.15 | 22.65 | 22.95 | -1.35 | -5.51% | 5 | 2,047 | 52.89% |
| SNOW250321C00170000 | 2024-04-23 10:02AM EDT | 2025-03-21 | 23.80 | 25.10 | 26.65 | 0.00 | - | - | 4 | 52.70% |
| SNOW250620C00170000 | 2024-04-18 11:24AM EDT | 2025-06-20 | 27.87 | 30.40 | 31.85 | 0.00 | - | 5 | 140 | 54.48% |
| SNOW260116C00170000 | 2024-04-29 3:05PM EDT | 2026-01-16 | 40.50 | 39.85 | 40.60 | 0.00 | - | 6 | 212 | 55.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00170000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 15.00 | 12.70 | 14.70 | +4.99 | +49.85% | 1 | 12 | 87.40% |
| SNOW240510P00170000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 13.90 | 13.35 | 14.15 | +1.80 | +14.88% | 15 | 25 | 49.59% |
| SNOW240517P00170000 | 2024-05-02 11:35AM EDT | 2024-05-17 | 14.00 | 14.20 | 14.75 | +1.45 | +11.55% | 9 | 676 | 44.09% |
| SNOW240524P00170000 | 2024-05-02 11:07AM EDT | 2024-05-24 | 17.80 | 17.85 | 18.40 | +0.30 | +1.71% | 2 | 51 | 62.59% |
| SNOW240531P00170000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 18.60 | 17.75 | 18.95 | -4.66 | -20.03% | 1 | 21 | 56.18% |
| SNOW240607P00170000 | 2024-04-30 11:57AM EDT | 2024-06-07 | 19.30 | 18.85 | 19.45 | 0.00 | - | 2 | 6 | 54.93% |
| SNOW240621P00170000 | 2024-05-02 11:30AM EDT | 2024-06-21 | 19.83 | 20.00 | 20.35 | +0.06 | +0.30% | 22 | 2,375 | 51.44% |
| SNOW240719P00170000 | 2024-05-02 11:30AM EDT | 2024-07-19 | 21.13 | 21.40 | 21.65 | +0.53 | +2.57% | 9 | 663 | 46.63% |
| SNOW240816P00170000 | 2024-04-30 10:55AM EDT | 2024-08-16 | 22.40 | 22.85 | 23.15 | 0.00 | - | 15 | 330 | 44.62% |
| SNOW240920P00170000 | 2024-05-01 1:35PM EDT | 2024-09-20 | 25.75 | 25.30 | 25.70 | 0.00 | - | 1 | 1,646 | 45.37% |
| SNOW241115P00170000 | 2024-04-22 10:41AM EDT | 2024-11-15 | 33.83 | 27.55 | 27.85 | 0.00 | - | 2 | 15 | 43.13% |
| SNOW241220P00170000 | 2024-05-02 11:26AM EDT | 2024-12-20 | 29.32 | 29.50 | 30.30 | +0.21 | +0.72% | 10 | 590 | 44.67% |
| SNOW250117P00170000 | 2024-05-02 11:02AM EDT | 2025-01-17 | 30.35 | 30.25 | 30.75 | -0.20 | -0.65% | 47 | 1,268 | 43.06% |
| SNOW250620P00170000 | 2024-04-19 11:32AM EDT | 2025-06-20 | 39.81 | 34.90 | 37.10 | 0.00 | - | 2 | 358 | 43.68% |
| SNOW260116P00170000 | 2024-04-23 9:44AM EDT | 2026-01-16 | 43.71 | 40.40 | 41.95 | 0.00 | - | 1 | 117 | 41.55% |
© 2024 Yahoo. All rights reserved.