Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00175000 | 2024-05-10 3:27PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 283 | 4,657 | 73.44% |
| SNOW240517C00175000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.14 | -0.03 | -20.00% | 219 | 3,414 | 40.33% |
| SNOW240524C00175000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.38 | 3.30 | 3.40 | +0.13 | +4.00% | 581 | 512 | 73.06% |
| SNOW240531C00175000 | 2024-05-10 3:41PM EDT | 2024-05-31 | 3.80 | 2.87 | 4.25 | -0.05 | -1.30% | 36 | 275 | 62.00% |
| SNOW240607C00175000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 4.30 | 2.40 | 6.30 | -0.50 | -10.42% | 4 | 93 | 59.34% |
| SNOW240614C00175000 | 2024-05-10 11:55AM EDT | 2024-06-14 | 5.00 | 4.85 | 7.65 | -0.43 | -7.92% | 2 | 24 | 64.16% |
| SNOW240621C00175000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 5.42 | 5.30 | 5.70 | -0.18 | -3.21% | 27 | 1,985 | 54.83% |
| SNOW240719C00175000 | 2024-05-10 11:54AM EDT | 2024-07-19 | 6.95 | 7.30 | 7.50 | -0.35 | -4.79% | 6 | 462 | 50.20% |
| SNOW240816C00175000 | 2024-05-10 2:52PM EDT | 2024-08-16 | 9.05 | 9.30 | 9.50 | -0.60 | -6.22% | 5 | 722 | 49.30% |
| SNOW240920C00175000 | 2024-05-10 2:12PM EDT | 2024-09-20 | 12.50 | 12.85 | 13.05 | -0.29 | -2.27% | 2 | 576 | 51.72% |
| SNOW241115C00175000 | 2024-05-10 3:43PM EDT | 2024-11-15 | 16.00 | 15.90 | 16.70 | -1.90 | -10.61% | 33 | 98 | 50.92% |
| SNOW241220C00175000 | 2024-05-09 2:27PM EDT | 2024-12-20 | 19.14 | 19.05 | 19.40 | 0.00 | - | 1 | 170 | 52.75% |
| SNOW250117C00175000 | 2024-05-10 3:57PM EDT | 2025-01-17 | 20.40 | 20.00 | 20.65 | -0.88 | -4.14% | 1 | 1,742 | 51.86% |
| SNOW250321C00175000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 25.80 | 19.50 | 24.75 | 0.00 | - | 2 | 160 | 53.99% |
| SNOW250620C00175000 | 2024-05-08 1:57PM EDT | 2025-06-20 | 29.29 | 28.00 | 29.85 | -0.51 | -1.71% | 3 | 297 | 53.89% |
| SNOW260116C00175000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 38.00 | 37.85 | 39.40 | 0.00 | - | 3 | 172 | 55.82% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00175000 | 2024-05-10 10:29AM EDT | 2024-05-10 | 18.02 | 16.15 | 20.05 | -0.08 | -0.44% | 2 | 0 | 127.54% |
| SNOW240517P00175000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 19.10 | 17.10 | 19.00 | +1.55 | +8.83% | 8 | 1,118 | 66.77% |
| SNOW240524P00175000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 21.19 | 19.35 | 23.25 | +0.39 | +1.88% | 1 | 56 | 74.04% |
| SNOW240531P00175000 | 2024-05-09 10:46AM EDT | 2024-05-31 | 21.57 | 20.45 | 22.45 | 0.00 | - | 2 | 7 | 62.33% |
| SNOW240607P00175000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 20.20 | 20.80 | 23.20 | 0.00 | - | 1 | 3 | 58.02% |
| SNOW240621P00175000 | 2024-05-10 2:50PM EDT | 2024-06-21 | 23.33 | 22.30 | 23.25 | +0.98 | +4.38% | 2 | 1,138 | 51.83% |
| SNOW240719P00175000 | 2024-05-10 12:22PM EDT | 2024-07-19 | 24.65 | 23.35 | 24.40 | +1.55 | +6.71% | 1 | 211 | 46.89% |
| SNOW240816P00175000 | 2024-05-07 12:03PM EDT | 2024-08-16 | 24.07 | 24.80 | 25.90 | 0.00 | - | 4 | 188 | 44.65% |
| SNOW240920P00175000 | 2024-05-10 2:50PM EDT | 2024-09-20 | 28.35 | 27.40 | 28.40 | -0.03 | -0.11% | 2 | 749 | 45.26% |
| SNOW241115P00175000 | 2024-05-06 11:23AM EDT | 2024-11-15 | 28.55 | 29.35 | 30.10 | 0.00 | - | 14 | 16 | 41.88% |
| SNOW241220P00175000 | 2024-05-09 1:45PM EDT | 2024-12-20 | 32.15 | 31.65 | 32.25 | 0.00 | - | 2 | 293 | 42.92% |
| SNOW250117P00175000 | 2024-05-08 2:50PM EDT | 2025-01-17 | 32.80 | 32.30 | 32.95 | 0.00 | - | 1 | 846 | 41.83% |
| SNOW250321P00175000 | 2024-05-07 10:03AM EDT | 2025-03-21 | 34.02 | 33.85 | 36.15 | 0.00 | - | - | 1 | 42.95% |
| SNOW250620P00175000 | 2024-04-17 12:36PM EDT | 2025-06-20 | 42.05 | 35.60 | 38.95 | 0.00 | - | 2 | 199 | 42.08% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 47.18 | 42.90 | 45.15 | 0.00 | - | 1 | 610 | 41.80% |
© 2024 Yahoo. All rights reserved.