Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00195000 | 2024-05-02 2:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 23 | 71.88% |
| SNOW240517C00195000 | 2024-05-03 10:59AM EDT | 2024-05-17 | 0.12 | 0.08 | 0.10 | 0.00 | - | 3 | 1,527 | 51.56% |
| SNOW240524C00195000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 1.36 | 1.09 | 1.49 | +0.06 | +4.62% | 121 | 135 | 68.77% |
| SNOW240531C00195000 | 2024-05-03 3:51PM EDT | 2024-05-31 | 1.72 | 1.43 | 2.70 | +0.05 | +2.99% | 22 | 69 | 67.33% |
| SNOW240607C00195000 | 2024-05-03 12:55PM EDT | 2024-06-07 | 1.95 | 1.47 | 2.49 | -0.02 | -1.02% | 4 | 38 | 59.01% |
| SNOW240614C00195000 | 2024-05-03 12:48PM EDT | 2024-06-14 | 2.50 | 1.68 | 2.83 | +2.50 | - | 4 | 107 | 55.80% |
| SNOW240621C00195000 | 2024-05-03 12:29PM EDT | 2024-06-21 | 2.75 | 2.72 | 2.96 | -0.18 | -6.14% | 7 | 1,343 | 55.53% |
| SNOW240719C00195000 | 2024-05-03 10:12AM EDT | 2024-07-19 | 4.30 | 3.85 | 4.30 | +0.30 | +7.50% | 1 | 362 | 50.07% |
| SNOW240816C00195000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 5.60 | 5.40 | 6.25 | -0.30 | -5.08% | 24 | 513 | 50.91% |
| SNOW240920C00195000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 8.70 | 8.40 | 9.35 | +1.00 | +12.99% | 4 | 393 | 51.76% |
| SNOW241115C00195000 | 2024-05-03 11:43AM EDT | 2024-11-15 | 11.35 | 10.90 | 12.30 | -0.10 | -0.87% | 1 | 45 | 50.08% |
| SNOW241220C00195000 | 2024-05-02 3:54PM EDT | 2024-12-20 | 13.80 | 13.90 | 14.60 | 0.00 | - | 22 | 211 | 51.65% |
| SNOW250117C00195000 | 2024-05-03 2:35PM EDT | 2025-01-17 | 15.75 | 15.50 | 15.80 | +0.65 | +4.30% | 12 | 1,182 | 51.48% |
| SNOW250321C00195000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 19.20 | 19.05 | 20.10 | +0.55 | +2.95% | 8 | 13 | 52.87% |
| SNOW250620C00195000 | 2024-05-02 2:32PM EDT | 2025-06-20 | 23.33 | 19.05 | 28.85 | 0.00 | - | 1 | 115 | 53.18% |
| SNOW260116C00195000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 33.12 | 31.60 | 34.10 | 0.00 | - | 3 | 70 | 54.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00195000 | 2024-04-03 9:54AM EDT | 2024-05-10 | 41.57 | 33.90 | 37.35 | 0.00 | - | 1 | 0 | 144.09% |
| SNOW240517P00195000 | 2024-04-17 2:29PM EDT | 2024-05-17 | 42.50 | 34.40 | 37.15 | 0.00 | - | 187 | 2 | 52.05% |
| SNOW240524P00195000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 38.45 | 35.35 | 38.40 | 0.00 | - | 1 | 3 | 67.41% |
| SNOW240621P00195000 | 2024-04-30 9:46AM EDT | 2024-06-21 | 38.69 | 36.95 | 38.40 | 0.00 | - | 2 | 1,371 | 54.75% |
| SNOW240719P00195000 | 2024-04-29 1:46PM EDT | 2024-07-19 | 38.99 | 37.90 | 39.05 | 0.00 | - | 5 | 107 | 46.69% |
| SNOW240816P00195000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 40.60 | 39.00 | 40.00 | 0.00 | - | 1 | 414 | 43.73% |
| SNOW240920P00195000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 41.05 | 40.80 | 42.05 | -0.85 | -2.03% | 2 | 93 | 44.37% |
| SNOW241115P00195000 | 2024-04-05 1:35PM EDT | 2024-11-15 | 46.45 | 42.30 | 44.00 | 0.00 | - | 2 | 2 | 42.33% |
| SNOW241220P00195000 | 2024-05-02 1:08PM EDT | 2024-12-20 | 46.35 | 44.35 | 45.45 | 0.00 | - | 1 | 220 | 42.18% |
| SNOW250117P00195000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 45.98 | 45.05 | 45.95 | -1.82 | -3.81% | 37 | 1,116 | 40.85% |
| SNOW250620P00195000 | 2024-03-28 11:29AM EDT | 2025-06-20 | 48.85 | 49.30 | 51.60 | 0.00 | - | 1 | 148 | 41.15% |
| SNOW260116P00195000 | 2024-03-28 9:31AM EDT | 2026-01-16 | 52.35 | 55.40 | 57.50 | 0.00 | - | 1 | 26 | 40.72% |
© 2024 Yahoo. All rights reserved.