Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:165.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00165000 | 2024-04-26 1:30PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.03 | -0.10 | -90.91% | 866 | 2,305 | 40.23% |
| SNOW240503C00165000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 1.76 | 1.70 | 1.77 | +0.79 | +81.44% | 772 | 1,067 | 45.41% |
| SNOW240510C00165000 | 2024-04-26 1:17PM EDT | 2024-05-10 | 3.00 | 3.10 | 3.25 | +1.16 | +63.04% | 167 | 254 | 46.18% |
| SNOW240517C00165000 | 2024-04-26 1:29PM EDT | 2024-05-17 | 4.20 | 4.10 | 4.25 | +1.54 | +57.89% | 410 | 2,289 | 45.02% |
| SNOW240524C00165000 | 2024-04-26 1:28PM EDT | 2024-05-24 | 7.60 | 7.35 | 7.65 | +2.27 | +42.59% | 98 | 288 | 58.02% |
| SNOW240531C00165000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 8.90 | 8.80 | 9.00 | +2.40 | +36.92% | 251 | 181 | 59.22% |
| SNOW240621C00165000 | 2024-04-26 1:12PM EDT | 2024-06-21 | 10.90 | 10.90 | 11.05 | +2.60 | +31.33% | 169 | 3,180 | 55.43% |
| SNOW240719C00165000 | 2024-04-26 12:31PM EDT | 2024-07-19 | 12.85 | 12.85 | 13.10 | +2.25 | +21.23% | 146 | 349 | 51.97% |
| SNOW240816C00165000 | 2024-04-26 12:41PM EDT | 2024-08-16 | 14.91 | 15.05 | 15.20 | +2.97 | +24.87% | 30 | 337 | 51.19% |
| SNOW240920C00165000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 18.60 | 18.60 | 18.75 | +3.90 | +26.53% | 7 | 283 | 53.56% |
| SNOW241115C00165000 | 2024-04-24 9:50AM EDT | 2024-11-15 | 19.61 | 21.90 | 22.20 | 0.00 | - | 16 | 223 | 52.79% |
| SNOW241220C00165000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 24.50 | 24.80 | 25.00 | +2.65 | +12.13% | 2 | 201 | 54.38% |
| SNOW250117C00165000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 21.85 | 26.10 | 26.35 | 0.00 | - | 3 | 570 | 53.93% |
| SNOW250620C00165000 | 2024-04-26 1:02PM EDT | 2025-06-20 | 34.66 | 34.35 | 35.65 | +4.56 | +15.15% | 4 | 242 | 56.12% |
| SNOW260116C00165000 | 2024-04-23 2:20PM EDT | 2026-01-16 | 39.95 | 43.25 | 43.80 | 0.00 | - | 1 | 145 | 56.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00165000 | 2024-04-26 1:21PM EDT | 2024-04-26 | 6.55 | 5.95 | 7.00 | -6.45 | -49.62% | 48 | 398 | 62.31% |
| SNOW240503P00165000 | 2024-04-26 10:46AM EDT | 2024-05-03 | 8.16 | 7.85 | 8.00 | -4.64 | -36.25% | 4 | 71 | 38.57% |
| SNOW240510P00165000 | 2024-04-26 12:44PM EDT | 2024-05-10 | 9.58 | 9.15 | 9.35 | -4.30 | -30.98% | 21 | 36 | 40.61% |
| SNOW240517P00165000 | 2024-04-26 1:13PM EDT | 2024-05-17 | 10.20 | 9.95 | 10.10 | -5.27 | -34.07% | 23 | 1,662 | 38.84% |
| SNOW240524P00165000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 13.20 | 12.95 | 13.55 | -4.36 | -24.83% | 7 | 94 | 52.31% |
| SNOW240531P00165000 | 2024-04-23 9:31AM EDT | 2024-05-31 | 20.15 | 13.95 | 14.60 | 0.00 | - | 10 | 22 | 52.21% |
| SNOW240621P00165000 | 2024-04-26 1:07PM EDT | 2024-06-21 | 16.23 | 16.00 | 16.15 | -3.41 | -17.36% | 68 | 1,636 | 49.09% |
| SNOW240719P00165000 | 2024-04-25 2:59PM EDT | 2024-07-19 | 18.65 | 17.35 | 17.55 | -2.40 | -11.40% | 2 | 433 | 44.82% |
| SNOW240816P00165000 | 2024-04-26 9:36AM EDT | 2024-08-16 | 19.15 | 18.90 | 19.05 | -3.15 | -14.13% | 3 | 669 | 43.16% |
| SNOW240920P00165000 | 2024-04-24 11:25AM EDT | 2024-09-20 | 22.00 | 21.55 | 21.75 | -2.25 | -9.28% | 1 | 393 | 44.43% |
| SNOW241115P00165000 | 2024-04-26 11:17AM EDT | 2024-11-15 | 24.18 | 23.80 | 24.00 | -2.47 | -9.27% | 9 | 17 | 42.62% |
| SNOW241220P00165000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 25.75 | 25.80 | 26.05 | -2.36 | -8.40% | 22 | 477 | 43.39% |
| SNOW250117P00165000 | 2024-04-26 11:09AM EDT | 2025-01-17 | 26.70 | 26.55 | 26.85 | -3.51 | -11.62% | 60 | 810 | 42.54% |
| SNOW250620P00165000 | 2024-04-22 10:26AM EDT | 2025-06-20 | 38.32 | 31.75 | 35.45 | 0.00 | - | 1 | 87 | 46.66% |
| SNOW260116P00165000 | 2024-04-18 9:49AM EDT | 2026-01-16 | 40.88 | 36.95 | 40.45 | 0.00 | - | 1 | 76 | 44.26% |
© 2024 Yahoo. All rights reserved.