Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 26 | 103.13% |
| SNOW240517C00220000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 0.14 | 0.02 | 0.12 | +0.07 | +100.00% | 6 | 4,568 | 68.75% |
| SNOW240524C00220000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 0.30 | 0.05 | 0.50 | -0.14 | -31.82% | 2 | 167 | 68.07% |
| SNOW240531C00220000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.42 | 0.25 | 0.85 | 0.00 | - | 5 | 10 | 66.43% |
| SNOW240607C00220000 | 2024-05-02 9:40AM EDT | 2024-06-07 | 0.68 | 0.55 | 1.22 | 0.00 | - | 2 | 5 | 65.28% |
| SNOW240621C00220000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.96 | 0.91 | 1.27 | -0.05 | -4.95% | 43 | 2,009 | 57.74% |
| SNOW240719C00220000 | 2024-05-02 1:46PM EDT | 2024-07-19 | 1.62 | 1.42 | 1.87 | 0.00 | - | 5 | 491 | 50.73% |
| SNOW240816C00220000 | 2024-05-03 2:39PM EDT | 2024-08-16 | 2.49 | 2.20 | 2.83 | +0.09 | +3.75% | 6 | 472 | 50.26% |
| SNOW240920C00220000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 4.42 | 4.20 | 4.75 | -0.03 | -0.67% | 39 | 1,588 | 50.20% |
| SNOW241115C00220000 | 2024-05-01 3:32PM EDT | 2024-11-15 | 6.80 | 4.40 | 7.05 | 0.00 | - | 3 | 127 | 49.96% |
| SNOW241220C00220000 | 2024-04-29 11:32AM EDT | 2024-12-20 | 8.95 | 8.40 | 9.35 | 0.00 | - | 55 | 172 | 50.48% |
| SNOW250117C00220000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 10.07 | 9.90 | 10.15 | +0.41 | +4.24% | 35 | 955 | 50.21% |
| SNOW250321C00220000 | 2024-05-03 2:32PM EDT | 2025-03-21 | 13.40 | 12.75 | 13.80 | +1.00 | +8.06% | 3 | 25 | 51.17% |
| SNOW250620C00220000 | 2024-04-29 3:43PM EDT | 2025-06-20 | 17.15 | 15.00 | 19.25 | 0.00 | - | 1 | 370 | 51.29% |
| SNOW260116C00220000 | 2024-05-03 11:56AM EDT | 2026-01-16 | 28.15 | 25.25 | 28.15 | +2.61 | +10.22% | 1 | 190 | 53.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00220000 | 2024-03-25 3:01PM EDT | 2024-05-17 | 63.50 | 64.35 | 67.10 | 0.00 | - | 1 | 0 | 165.38% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 2024-05-24 | 67.60 | 58.50 | 62.95 | 0.00 | - | - | 0 | 53.52% |
| SNOW240621P00220000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 74.46 | 59.80 | 62.05 | 0.00 | - | 1 | 898 | 60.86% |
| SNOW240719P00220000 | 2024-04-08 12:20PM EDT | 2024-07-19 | 65.43 | 60.15 | 62.20 | 0.00 | - | 1 | 10 | 49.78% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 64.00 | 60.75 | 62.45 | 0.00 | - | 1 | 364 | 44.29% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 74.95 | 61.85 | 63.00 | 0.00 | - | 1 | 63 | 41.19% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 75.57 | 64.10 | 65.20 | 0.00 | - | 1 | 62 | 39.25% |
| SNOW250117P00220000 | 2024-04-25 3:05PM EDT | 2025-01-17 | 70.50 | 64.50 | 65.90 | 0.00 | - | 2 | 582 | 38.95% |
| SNOW250620P00220000 | 2024-04-18 3:57PM EDT | 2025-06-20 | 76.71 | 66.35 | 71.80 | 0.00 | - | 3 | 532 | 41.66% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 2026-01-16 | 77.25 | 72.00 | 76.15 | 0.00 | - | 2 | 37 | 39.69% |
© 2024 Yahoo. All rights reserved.