Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00180000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.18 | -0.07 | -38.89% | 221 | 605 | 51.37% |
| SNOW240517C00180000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.56 | -0.04 | -7.84% | 335 | 3,510 | 46.58% |
| SNOW240524C00180000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 3.55 | 3.35 | 3.60 | +0.25 | +7.58% | 159 | 327 | 68.40% |
| SNOW240531C00180000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 4.05 | 3.55 | 4.10 | +0.40 | +10.96% | 41 | 415 | 61.39% |
| SNOW240607C00180000 | 2024-05-03 3:37PM EDT | 2024-06-07 | 4.86 | 2.97 | 5.05 | +0.26 | +5.65% | 11 | 40 | 55.87% |
| SNOW240621C00180000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.56 | 5.50 | 5.65 | +0.26 | +4.91% | 124 | 3,094 | 55.01% |
| SNOW240719C00180000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 7.60 | 7.15 | 7.40 | +0.51 | +7.19% | 8 | 1,016 | 50.24% |
| SNOW240816C00180000 | 2024-05-03 12:13PM EDT | 2024-08-16 | 9.30 | 9.25 | 9.55 | -0.05 | -0.53% | 6 | 347 | 50.12% |
| SNOW240920C00180000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 12.90 | 12.45 | 13.40 | +0.35 | +2.79% | 17 | 863 | 52.28% |
| SNOW241115C00180000 | 2024-05-03 10:59AM EDT | 2024-11-15 | 15.80 | 15.90 | 16.60 | +0.91 | +6.11% | 4 | 240 | 51.40% |
| SNOW241220C00180000 | 2024-05-03 10:58AM EDT | 2024-12-20 | 18.81 | 18.80 | 19.50 | +0.56 | +3.07% | 31 | 397 | 53.11% |
| SNOW250117C00180000 | 2024-05-03 1:43PM EDT | 2025-01-17 | 19.85 | 20.15 | 20.45 | +0.15 | +0.76% | 9 | 925 | 52.30% |
| SNOW250321C00180000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 23.13 | 23.10 | 25.50 | 0.00 | - | 1 | 5 | 53.60% |
| SNOW250620C00180000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 28.53 | 28.30 | 30.50 | +0.93 | +3.37% | 1 | 424 | 54.87% |
| SNOW260116C00180000 | 2024-05-01 2:30PM EDT | 2026-01-16 | 37.35 | 36.50 | 40.20 | 0.00 | - | 6 | 3,384 | 55.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00180000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 20.40 | 20.00 | 21.80 | -2.16 | -9.57% | 32 | 675 | 56.32% |
| SNOW240524P00180000 | 2024-05-02 3:22PM EDT | 2024-05-24 | 23.78 | 22.30 | 24.00 | -0.52 | -2.14% | 1 | 30 | 59.51% |
| SNOW240531P00180000 | 2024-04-17 11:09AM EDT | 2024-05-31 | 32.08 | 22.55 | 25.35 | 0.00 | - | - | 1 | 57.36% |
| SNOW240621P00180000 | 2024-05-03 11:47AM EDT | 2024-06-21 | 24.95 | 24.75 | 25.75 | -2.08 | -7.70% | 12 | 1,708 | 52.50% |
| SNOW240719P00180000 | 2024-05-01 2:26PM EDT | 2024-07-19 | 28.00 | 26.10 | 27.20 | 0.00 | - | 3 | 639 | 47.39% |
| SNOW240816P00180000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 27.80 | 27.25 | 28.50 | 0.00 | - | 1 | 261 | 44.71% |
| SNOW240920P00180000 | 2024-05-02 2:08PM EDT | 2024-09-20 | 31.50 | 29.75 | 30.90 | 0.00 | - | 5 | 1,056 | 45.17% |
| SNOW241115P00180000 | 2024-04-24 12:16PM EDT | 2024-11-15 | 36.52 | 31.70 | 33.20 | 0.00 | - | 2 | 29 | 43.26% |
| SNOW241220P00180000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 34.00 | 32.00 | 34.70 | -0.70 | -2.02% | 8 | 262 | 42.88% |
| SNOW250117P00180000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 36.90 | 33.90 | 35.70 | 0.00 | - | 35 | 1,130 | 42.38% |
| SNOW250620P00180000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 44.90 | 39.15 | 42.50 | 0.00 | - | 1 | 3,313 | 43.67% |
| SNOW260116P00180000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 51.12 | 44.60 | 48.55 | 0.00 | - | 10 | 233 | 42.85% |
© 2024 Yahoo. All rights reserved.