Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240802C00140000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.63 | 0.60 | 0.67 | -0.37 | -37.00% | 1,072 | 2,728 | 52.44% |
| SNOW240809C00140000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 1.36 | 1.12 | 1.45 | -0.36 | -20.93% | 89 | 380 | 49.54% |
| SNOW240816C00140000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 2.10 | 1.98 | 2.25 | -0.50 | -19.23% | 283 | 6,105 | 48.80% |
| SNOW240823C00140000 | 2024-07-26 3:08PM EDT | 2024-08-23 | 4.60 | 3.30 | 4.85 | -0.25 | -5.15% | 38 | 162 | 57.03% |
| SNOW240830C00140000 | 2024-07-26 11:45AM EDT | 2024-08-30 | 5.33 | 2.80 | 5.90 | -0.47 | -8.10% | 16 | 402 | 52.89% |
| SNOW240906C00140000 | 2024-07-25 12:21PM EDT | 2024-09-06 | 7.50 | 5.60 | 7.65 | 0.00 | - | - | - | 62.13% |
| SNOW240920C00140000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 7.40 | 7.05 | 7.25 | -0.35 | -4.52% | 119 | 2,758 | 56.51% |
| SNOW241018C00140000 | 2024-07-26 12:01PM EDT | 2024-10-18 | 9.50 | 8.90 | 9.10 | -0.40 | -4.04% | 32 | 607 | 53.82% |
| SNOW241115C00140000 | 2024-07-26 1:41PM EDT | 2024-11-15 | 11.00 | 10.80 | 11.05 | -1.50 | -12.00% | 25 | 580 | 53.44% |
| SNOW241220C00140000 | 2024-07-26 3:28PM EDT | 2024-12-20 | 14.20 | 13.80 | 14.00 | -1.00 | -6.58% | 54 | 1,173 | 55.80% |
| SNOW250117C00140000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 15.20 | 14.40 | 15.80 | -0.70 | -4.40% | 5 | 1,805 | 54.51% |
| SNOW250221C00140000 | 2024-07-24 1:25PM EDT | 2025-02-21 | 18.00 | 16.10 | 17.65 | +2.29 | +14.58% | 2 | 50 | 54.30% |
| SNOW250321C00140000 | 2024-07-25 1:23PM EDT | 2025-03-21 | 20.35 | 17.85 | 18.85 | 0.00 | - | 2 | 59 | 54.56% |
| SNOW250620C00140000 | 2024-07-25 10:10AM EDT | 2025-06-20 | 21.40 | 22.55 | 26.00 | 0.00 | - | 1 | 343 | 58.58% |
| SNOW260116C00140000 | 2024-07-26 1:26PM EDT | 2026-01-16 | 31.30 | 30.25 | 31.85 | +0.80 | +2.62% | 4 | 305 | 56.78% |
| SNOW261218C00140000 | 2024-07-24 11:16AM EDT | 2026-12-18 | 40.00 | 36.90 | 42.90 | 0.00 | - | 1 | 5 | 56.13% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240802P00140000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 11.77 | 11.00 | 11.80 | +0.41 | +3.61% | 40 | 85 | 56.45% |
| SNOW240809P00140000 | 2024-07-25 11:48AM EDT | 2024-08-09 | 12.04 | 11.65 | 12.85 | 0.00 | - | 2 | 145 | 54.81% |
| SNOW240816P00140000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 12.60 | 12.35 | 13.00 | +2.45 | +24.14% | 10 | 2,575 | 46.29% |
| SNOW240823P00140000 | 2024-07-26 3:49PM EDT | 2024-08-23 | 14.50 | 13.30 | 15.10 | -0.60 | -3.97% | 6 | 52 | 50.15% |
| SNOW240830P00140000 | 2024-07-25 1:24PM EDT | 2024-08-30 | 15.49 | 14.80 | 16.15 | +1.09 | +7.57% | 4 | 9 | 53.76% |
| SNOW240920P00140000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 17.19 | 16.95 | 17.25 | +0.29 | +1.72% | 29 | 1,759 | 51.10% |
| SNOW241018P00140000 | 2024-07-25 2:47PM EDT | 2024-10-18 | 17.25 | 18.30 | 18.50 | 0.00 | - | 4 | 173 | 47.61% |
| SNOW241115P00140000 | 2024-07-24 3:03PM EDT | 2024-11-15 | 21.72 | 19.65 | 19.90 | 0.00 | - | 4 | 267 | 46.27% |
| SNOW241220P00140000 | 2024-07-25 12:06PM EDT | 2024-12-20 | 22.35 | 21.90 | 22.15 | +1.17 | +5.52% | 2 | 1,160 | 47.36% |
| SNOW250117P00140000 | 2024-07-24 12:40PM EDT | 2025-01-17 | 24.08 | 22.25 | 23.50 | 0.00 | - | 2 | 1,935 | 47.22% |
| SNOW250221P00140000 | 2024-07-25 1:15PM EDT | 2025-02-21 | 23.85 | 23.60 | 24.85 | +1.47 | +6.57% | 1 | 20 | 46.57% |
| SNOW250321P00140000 | 2024-07-25 1:43PM EDT | 2025-03-21 | 24.58 | 24.35 | 25.75 | 0.00 | - | 1 | 128 | 45.92% |
| SNOW250620P00140000 | 2024-07-25 3:20PM EDT | 2025-06-20 | 27.15 | 26.55 | 29.75 | 0.00 | - | 7 | 786 | 47.25% |
| SNOW260116P00140000 | 2024-07-19 11:52AM EDT | 2026-01-16 | 32.74 | 31.15 | 34.90 | +0.18 | +0.55% | 2 | 685 | 45.19% |
| SNOW261218P00140000 | 2024-07-25 3:15PM EDT | 2026-12-18 | 37.50 | 36.85 | 41.25 | 0.00 | - | 8 | 5 | 43.57% |
© 2024 Yahoo. All rights reserved.