Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:160.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00160000 | 2024-04-25 10:36AM EDT | 2024-04-26 | 0.25 | 0.25 | 0.29 | -0.77 | -74.04% | 632 | 7,400 | 59.38% |
| SNOW240503C00160000 | 2024-04-25 10:36AM EDT | 2024-05-03 | 1.68 | 1.65 | 1.74 | -1.23 | -42.27% | 192 | 1,330 | 51.86% |
| SNOW240510C00160000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 2.98 | 2.60 | 2.88 | -1.05 | -26.05% | 31 | 214 | 50.17% |
| SNOW240517C00160000 | 2024-04-25 10:18AM EDT | 2024-05-17 | 3.80 | 3.55 | 3.70 | -1.20 | -24.00% | 158 | 2,854 | 47.94% |
| SNOW240524C00160000 | 2024-04-25 10:36AM EDT | 2024-05-24 | 6.30 | 6.15 | 6.45 | -1.40 | -20.14% | 5 | 200 | 58.03% |
| SNOW240531C00160000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 9.49 | 6.90 | 8.00 | 0.00 | - | 21 | 123 | 58.46% |
| SNOW240621C00160000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 9.75 | 9.45 | 9.55 | -1.50 | -13.33% | 100 | 4,176 | 55.41% |
| SNOW240719C00160000 | 2024-04-25 9:46AM EDT | 2024-07-19 | 10.70 | 11.20 | 11.30 | -2.15 | -16.73% | 19 | 736 | 51.56% |
| SNOW240816C00160000 | 2024-04-25 10:36AM EDT | 2024-08-16 | 13.15 | 13.05 | 13.20 | -1.75 | -11.74% | 5 | 602 | 50.39% |
| SNOW240920C00160000 | 2024-04-24 2:10PM EDT | 2024-09-20 | 18.05 | 16.40 | 16.55 | 0.00 | - | 8 | 770 | 52.80% |
| SNOW241115C00160000 | 2024-04-24 9:45AM EDT | 2024-11-15 | 21.55 | 19.40 | 20.30 | 0.00 | - | 3 | 147 | 52.51% |
| SNOW241220C00160000 | 2024-04-25 10:24AM EDT | 2024-12-20 | 22.99 | 22.00 | 23.30 | -1.01 | -4.21% | 5 | 102 | 54.28% |
| SNOW250117C00160000 | 2024-04-25 10:24AM EDT | 2025-01-17 | 24.40 | 23.65 | 24.05 | -1.36 | -5.28% | 4 | 810 | 53.71% |
| SNOW250620C00160000 | 2024-04-23 9:56AM EDT | 2025-06-20 | 32.00 | 31.50 | 33.40 | 0.00 | - | 5 | 266 | 56.26% |
| SNOW260116C00160000 | 2024-04-25 10:33AM EDT | 2026-01-16 | 40.50 | 39.85 | 40.80 | -1.63 | -3.87% | 2 | 218 | 56.24% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00160000 | 2024-04-25 10:01AM EDT | 2024-04-26 | 10.40 | 9.30 | 9.70 | +4.10 | +65.08% | 1 | 372 | 53.91% |
| SNOW240503P00160000 | 2024-04-24 1:47PM EDT | 2024-05-03 | 8.15 | 10.55 | 11.60 | 0.00 | - | 35 | 165 | 52.66% |
| SNOW240510P00160000 | 2024-04-24 10:38AM EDT | 2024-05-10 | 9.38 | 11.20 | 11.85 | 0.00 | - | 1 | 37 | 46.97% |
| SNOW240517P00160000 | 2024-04-25 10:08AM EDT | 2024-05-17 | 11.70 | 12.35 | 12.50 | +2.18 | +22.90% | 13 | 2,841 | 44.12% |
| SNOW240524P00160000 | 2024-04-24 10:55AM EDT | 2024-05-24 | 12.95 | 14.35 | 15.15 | 0.00 | - | 1 | 61 | 52.76% |
| SNOW240531P00160000 | 2024-04-24 9:32AM EDT | 2024-05-31 | 14.59 | 15.80 | 16.30 | 0.00 | - | 1 | 22 | 54.59% |
| SNOW240621P00160000 | 2024-04-24 1:19PM EDT | 2024-06-21 | 17.60 | 17.40 | 17.75 | +1.85 | +11.75% | 1 | 2,354 | 50.13% |
| SNOW240719P00160000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 16.60 | 18.55 | 18.80 | 0.00 | - | 39 | 491 | 45.45% |
| SNOW240816P00160000 | 2024-04-25 10:13AM EDT | 2024-08-16 | 19.75 | 19.80 | 20.00 | +1.35 | +7.34% | 1 | 895 | 43.09% |
| SNOW240920P00160000 | 2024-04-24 11:47AM EDT | 2024-09-20 | 21.50 | 22.40 | 22.55 | 0.00 | - | 9 | 622 | 44.36% |
| SNOW241115P00160000 | 2024-04-24 9:51AM EDT | 2024-11-15 | 22.60 | 24.20 | 24.75 | 0.00 | - | 3 | 94 | 42.71% |
| SNOW241220P00160000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 26.89 | 26.45 | 26.90 | -2.16 | -7.44% | 1 | 1,234 | 43.89% |
| SNOW250117P00160000 | 2024-04-24 10:35AM EDT | 2025-01-17 | 25.91 | 27.10 | 27.45 | 0.00 | - | 1 | 1,099 | 42.60% |
| SNOW250620P00160000 | 2024-04-22 3:01PM EDT | 2025-06-20 | 33.80 | 31.55 | 32.90 | 0.00 | - | 1 | 142 | 42.40% |
| SNOW260116P00160000 | 2024-04-23 1:33PM EDT | 2026-01-16 | 37.20 | 36.90 | 39.05 | 0.00 | - | 1 | 445 | 42.51% |
© 2024 Yahoo. All rights reserved.