Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00145000 | 2024-05-10 3:44PM EDT | 2024-05-10 | 11.39 | 11.20 | 13.55 | -1.10 | -8.81% | 51 | 62 | 101.17% |
| SNOW240517C00145000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 12.30 | 9.30 | 12.90 | +0.48 | +4.06% | 11 | 202 | 49.27% |
| SNOW240524C00145000 | 2024-05-09 11:36AM EDT | 2024-05-24 | 16.60 | 15.25 | 17.55 | 0.00 | - | 2 | 88 | 74.24% |
| SNOW240531C00145000 | 2024-05-09 1:42PM EDT | 2024-05-31 | 18.00 | 16.15 | 17.40 | +0.75 | +4.35% | 1 | 48 | 64.22% |
| SNOW240621C00145000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 24.83 | 16.55 | 19.55 | 0.00 | - | 6 | 434 | 52.87% |
| SNOW240628C00145000 | 2024-05-09 3:11PM EDT | 2024-06-28 | 19.40 | 19.05 | 21.55 | 0.00 | - | 1 | 1 | 60.02% |
| SNOW240719C00145000 | 2024-05-10 12:26PM EDT | 2024-07-19 | 20.35 | 20.55 | 21.75 | -0.70 | -3.33% | 2 | 102 | 53.79% |
| SNOW240816C00145000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 24.00 | 22.65 | 23.50 | 0.00 | - | 3 | 257 | 52.06% |
| SNOW240920C00145000 | 2024-05-07 1:40PM EDT | 2024-09-20 | 28.50 | 26.05 | 27.20 | 0.00 | - | 11 | 408 | 54.94% |
| SNOW241115C00145000 | 2024-05-09 3:05PM EDT | 2024-11-15 | 28.91 | 29.55 | 30.25 | -0.84 | -2.82% | 1 | 21 | 54.00% |
| SNOW241220C00145000 | 2024-04-26 1:21PM EDT | 2024-12-20 | 34.65 | 32.50 | 33.10 | 0.00 | - | 1 | 65 | 56.00% |
| SNOW250117C00145000 | 2024-05-10 2:37PM EDT | 2025-01-17 | 33.15 | 33.15 | 34.20 | -0.60 | -1.78% | 10 | 270 | 54.63% |
| SNOW250321C00145000 | 2024-04-25 1:20PM EDT | 2025-03-21 | 35.70 | 35.85 | 39.95 | 0.00 | - | - | 7 | 56.76% |
| SNOW250620C00145000 | 2024-04-23 2:59PM EDT | 2025-06-20 | 38.73 | 41.75 | 43.60 | 0.00 | - | 2 | 25 | 57.91% |
| SNOW260116C00145000 | 2024-05-09 3:04PM EDT | 2026-01-16 | 50.50 | 50.00 | 51.60 | 0.00 | - | 1 | 76 | 58.11% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00145000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 111 | 288 | 56.25% |
| SNOW240517P00145000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.37 | -0.18 | -51.43% | 459 | 2,240 | 40.33% |
| SNOW240524P00145000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 3.95 | 3.80 | 4.30 | -0.40 | -9.20% | 58 | 391 | 72.34% |
| SNOW240531P00145000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 4.65 | 2.66 | 4.95 | -0.35 | -7.00% | 24 | 255 | 57.80% |
| SNOW240607P00145000 | 2024-05-09 2:19PM EDT | 2024-06-07 | 5.45 | 4.85 | 5.75 | 0.00 | - | 7 | 113 | 60.44% |
| SNOW240614P00145000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 5.90 | 5.35 | 5.75 | -0.12 | -1.99% | 7 | 16 | 55.73% |
| SNOW240621P00145000 | 2024-05-10 2:47PM EDT | 2024-06-21 | 6.38 | 5.80 | 6.15 | +0.03 | +0.47% | 28 | 1,326 | 53.27% |
| SNOW240719P00145000 | 2024-05-10 12:26PM EDT | 2024-07-19 | 7.80 | 7.25 | 7.80 | -0.05 | -0.64% | 1 | 437 | 48.96% |
| SNOW240816P00145000 | 2024-05-10 11:31AM EDT | 2024-08-16 | 9.30 | 8.75 | 9.50 | -0.21 | -2.21% | 6 | 178 | 47.26% |
| SNOW240920P00145000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 12.11 | 11.55 | 11.85 | +0.16 | +1.34% | 1 | 583 | 47.42% |
| SNOW241115P00145000 | 2024-05-06 12:39PM EDT | 2024-11-15 | 12.88 | 13.60 | 14.00 | 0.00 | - | 2 | 27 | 45.01% |
| SNOW241220P00145000 | 2024-05-06 1:13PM EDT | 2024-12-20 | 14.87 | 15.75 | 16.25 | 0.00 | - | 5 | 672 | 46.33% |
| SNOW250117P00145000 | 2024-05-09 11:28AM EDT | 2025-01-17 | 16.85 | 16.40 | 17.40 | 0.00 | - | 1 | 1,305 | 46.08% |
| SNOW250321P00145000 | 2024-05-06 1:46PM EDT | 2025-03-21 | 18.05 | 18.85 | 20.90 | 0.00 | - | 1 | 3 | 47.74% |
| SNOW250620P00145000 | 2024-05-02 10:54AM EDT | 2025-06-20 | 22.35 | 21.10 | 23.90 | 0.00 | - | 4 | 101 | 46.99% |
| SNOW260116P00145000 | 2024-04-24 10:30AM EDT | 2026-01-16 | 28.25 | 26.45 | 28.95 | 0.00 | - | 150 | 420 | 44.94% |
© 2024 Yahoo. All rights reserved.