Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00200000 | 2024-05-03 2:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 2 | 193 | 83.40% |
| SNOW240517C00200000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 1,269 | 9,459 | 52.93% |
| SNOW240524C00200000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.09 | 0.97 | 1.11 | +0.05 | +4.81% | 118 | 384 | 69.04% |
| SNOW240531C00200000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 1.33 | 1.03 | 1.59 | +0.08 | +6.40% | 36 | 387 | 62.99% |
| SNOW240607C00200000 | 2024-05-03 11:45AM EDT | 2024-06-07 | 1.73 | 1.54 | 1.98 | +0.09 | +5.49% | 7 | 23 | 60.82% |
| SNOW240614C00200000 | 2024-05-03 1:27PM EDT | 2024-06-14 | 1.89 | 1.34 | 2.16 | +1.89 | - | 12 | 110 | 55.30% |
| SNOW240621C00200000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.25 | 2.20 | 2.41 | -0.05 | -2.17% | 202 | 5,398 | 55.42% |
| SNOW240719C00200000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 3.55 | 3.00 | 3.45 | -0.02 | -0.56% | 116 | 1,918 | 50.24% |
| SNOW240816C00200000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 5.03 | 4.80 | 5.05 | +0.08 | +1.62% | 90 | 2,537 | 49.45% |
| SNOW240920C00200000 | 2024-05-03 3:51PM EDT | 2024-09-20 | 7.65 | 7.35 | 8.25 | +0.05 | +0.66% | 8 | 2,997 | 51.38% |
| SNOW241115C00200000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 10.10 | 10.40 | 11.15 | +0.10 | +1.00% | 30 | 88 | 50.61% |
| SNOW241220C00200000 | 2024-05-02 2:52PM EDT | 2024-12-20 | 12.87 | 12.90 | 13.50 | 0.00 | - | 5 | 831 | 51.78% |
| SNOW250117C00200000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 14.50 | 13.75 | 14.65 | +0.10 | +0.69% | 67 | 2,628 | 50.87% |
| SNOW250321C00200000 | 2024-05-02 12:40PM EDT | 2025-03-21 | 16.95 | 17.20 | 18.70 | 0.00 | - | 3 | 10 | 52.12% |
| SNOW250620C00200000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 23.50 | 18.30 | 23.75 | +1.70 | +7.80% | 1 | 515 | 50.64% |
| SNOW260116C00200000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 32.00 | 29.75 | 33.55 | -0.08 | -0.25% | 14 | 1,182 | 54.06% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00200000 | 2024-05-02 11:45AM EDT | 2024-05-10 | 42.00 | 38.70 | 42.75 | 0.00 | - | 10 | 0 | 73.83% |
| SNOW240517P00200000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 42.43 | 39.15 | 42.20 | 0.00 | - | 7 | 1,151 | 94.43% |
| SNOW240524P00200000 | 2024-05-02 11:42AM EDT | 2024-05-24 | 43.00 | 40.10 | 43.45 | +43.00 | - | - | 1 | 69.95% |
| SNOW240621P00200000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 44.17 | 41.40 | 42.95 | 0.00 | - | 2 | 859 | 55.18% |
| SNOW240719P00200000 | 2024-04-22 9:51AM EDT | 2024-07-19 | 53.95 | 42.15 | 43.65 | 0.00 | - | 3 | 128 | 47.78% |
| SNOW240816P00200000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 43.25 | 43.05 | 44.10 | -7.75 | -15.20% | 1 | 194 | 42.85% |
| SNOW240920P00200000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 46.00 | 44.50 | 46.15 | -2.45 | -5.06% | 2 | 595 | 44.18% |
| SNOW241115P00200000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 47.30 | 46.10 | 47.70 | 0.00 | - | 3 | 8 | 41.42% |
| SNOW241220P00200000 | 2024-04-22 1:05PM EDT | 2024-12-20 | 57.20 | 48.05 | 49.15 | 0.00 | - | 84 | 180 | 41.51% |
| SNOW250117P00200000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 49.65 | 48.55 | 49.90 | -0.85 | -1.68% | 3 | 2,460 | 40.79% |
| SNOW250620P00200000 | 2024-04-11 1:23PM EDT | 2025-06-20 | 53.44 | 52.90 | 58.80 | 0.00 | - | 2 | 376 | 46.30% |
| SNOW260116P00200000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 65.26 | 57.30 | 61.05 | 0.00 | - | 22 | 74 | 40.45% |
© 2024 Yahoo. All rights reserved.