Snowflake Inc. (SNOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00170000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.28 | -0.04 | -13.33% | 1,002 | 6,237 | 38.77% |
| SNOW240524C00170000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 4.60 | 4.50 | 4.75 | +0.25 | +5.75% | 187 | 811 | 76.25% |
| SNOW240531C00170000 | 2024-05-10 3:39PM EDT | 2024-05-31 | 5.15 | 4.45 | 6.80 | +0.20 | +4.04% | 17 | 337 | 69.51% |
| SNOW240607C00170000 | 2024-05-09 2:29PM EDT | 2024-06-07 | 6.10 | 4.35 | 6.65 | 0.00 | - | 2 | 226 | 59.42% |
| SNOW240614C00170000 | 2024-05-09 3:42PM EDT | 2024-06-14 | 6.60 | 4.90 | 7.25 | 0.00 | - | 4 | 15 | 56.32% |
| SNOW240621C00170000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 6.90 | 6.50 | 7.15 | -0.07 | -1.00% | 32 | 1,587 | 55.16% |
| SNOW240719C00170000 | 2024-05-10 2:13PM EDT | 2024-07-19 | 8.65 | 8.50 | 9.10 | -0.45 | -4.95% | 12 | 878 | 50.22% |
| SNOW240816C00170000 | 2024-05-09 3:35PM EDT | 2024-08-16 | 10.85 | 10.85 | 11.20 | -0.20 | -1.81% | 7 | 776 | 49.99% |
| SNOW240920C00170000 | 2024-05-08 1:56PM EDT | 2024-09-20 | 14.60 | 14.55 | 14.85 | -0.95 | -6.11% | 9 | 647 | 52.25% |
| SNOW241115C00170000 | 2024-05-10 3:15PM EDT | 2024-11-15 | 17.70 | 17.85 | 18.40 | -1.30 | -6.84% | 35 | 106 | 51.43% |
| SNOW241220C00170000 | 2024-05-09 2:43PM EDT | 2024-12-20 | 21.10 | 19.70 | 21.30 | 0.00 | - | 3 | 409 | 52.08% |
| SNOW250117C00170000 | 2024-05-10 12:53PM EDT | 2025-01-17 | 21.55 | 21.55 | 22.50 | -0.85 | -3.79% | 4 | 2,051 | 52.03% |
| SNOW250321C00170000 | 2024-05-06 10:40AM EDT | 2025-03-21 | 29.25 | 24.50 | 26.65 | 0.00 | - | 1 | 5 | 52.64% |
| SNOW250620C00170000 | 2024-05-09 3:34PM EDT | 2025-06-20 | 30.61 | 30.20 | 31.70 | 0.00 | - | 1 | 144 | 54.55% |
| SNOW260116C00170000 | 2024-05-08 12:41PM EDT | 2026-01-16 | 41.55 | 39.10 | 41.15 | 0.00 | - | 11 | 223 | 55.79% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00170000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 13.08 | 12.65 | 15.00 | -1.02 | -7.23% | 3 | 745 | 55.01% |
| SNOW240524P00170000 | 2024-05-09 10:37AM EDT | 2024-05-24 | 17.30 | 15.85 | 19.45 | 0.00 | - | 3 | 59 | 77.82% |
| SNOW240531P00170000 | 2024-05-02 10:49AM EDT | 2024-05-31 | 17.75 | 17.30 | 20.10 | -0.85 | -4.57% | 1 | 22 | 71.13% |
| SNOW240607P00170000 | 2024-04-30 11:57AM EDT | 2024-06-07 | 19.30 | 16.40 | 22.05 | 0.00 | - | 2 | 6 | 64.82% |
| SNOW240614P00170000 | 2024-05-06 12:28PM EDT | 2024-06-14 | 16.52 | 18.40 | 21.00 | 0.00 | - | - | 3 | 60.57% |
| SNOW240621P00170000 | 2024-05-10 9:37AM EDT | 2024-06-21 | 19.07 | 18.75 | 20.60 | -0.20 | -1.04% | 2 | 2,446 | 55.18% |
| SNOW240719P00170000 | 2024-05-09 12:49PM EDT | 2024-07-19 | 20.87 | 20.10 | 20.95 | 0.00 | - | 5 | 676 | 47.60% |
| SNOW240816P00170000 | 2024-05-09 9:33AM EDT | 2024-08-16 | 22.00 | 21.50 | 22.50 | 0.00 | - | 2 | 337 | 45.15% |
| SNOW240920P00170000 | 2024-05-07 2:13PM EDT | 2024-09-20 | 24.05 | 24.25 | 25.15 | 0.00 | - | 2 | 1,730 | 45.87% |
| SNOW241115P00170000 | 2024-05-10 1:30PM EDT | 2024-11-15 | 27.50 | 26.30 | 27.45 | +0.37 | +1.36% | 9 | 27 | 43.62% |
| SNOW241220P00170000 | 2024-05-10 10:48AM EDT | 2024-12-20 | 29.20 | 28.60 | 29.20 | +1.20 | +4.29% | 3 | 565 | 43.65% |
| SNOW250117P00170000 | 2024-05-10 9:55AM EDT | 2025-01-17 | 29.32 | 29.25 | 30.40 | +1.47 | +5.28% | 1 | 1,267 | 43.46% |
| SNOW250321P00170000 | 2024-04-29 3:22PM EDT | 2025-03-21 | 32.65 | 31.90 | 34.00 | 0.00 | - | - | 1 | 45.05% |
| SNOW250620P00170000 | 2024-05-10 10:50AM EDT | 2025-06-20 | 35.85 | 33.60 | 35.80 | +1.08 | +3.11% | 3 | 360 | 42.41% |
| SNOW260116P00170000 | 2024-05-10 11:47AM EDT | 2026-01-16 | 41.76 | 39.45 | 42.30 | +2.27 | +5.75% | 2 | 117 | 42.46% |
© 2024 Yahoo. All rights reserved.