Snowflake Inc. (SNOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:180.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00180000 | 2024-04-26 10:29AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,081 | 84.38% |
| SNOW240503C00180000 | 2024-04-26 10:56AM EDT | 2024-05-03 | 0.15 | 0.16 | 0.19 | +0.04 | +36.36% | 53 | 375 | 48.93% |
| SNOW240510C00180000 | 2024-04-26 10:24AM EDT | 2024-05-10 | 0.55 | 0.64 | 0.70 | +0.19 | +52.78% | 47 | 254 | 47.56% |
| SNOW240517C00180000 | 2024-04-26 11:01AM EDT | 2024-05-17 | 1.14 | 1.15 | 1.20 | +0.46 | +67.65% | 365 | 3,073 | 45.70% |
| SNOW240524C00180000 | 2024-04-26 11:01AM EDT | 2024-05-24 | 3.40 | 3.25 | 3.65 | +1.23 | +56.68% | 87 | 149 | 58.23% |
| SNOW240531C00180000 | 2024-04-26 10:37AM EDT | 2024-05-31 | 4.39 | 4.20 | 4.60 | +1.49 | +51.38% | 18 | 308 | 58.18% |
| SNOW240621C00180000 | 2024-04-26 11:00AM EDT | 2024-06-21 | 6.30 | 6.25 | 6.40 | +1.88 | +42.53% | 167 | 3,126 | 55.16% |
| SNOW240719C00180000 | 2024-04-26 10:58AM EDT | 2024-07-19 | 8.00 | 8.05 | 8.15 | +1.95 | +32.23% | 110 | 929 | 51.56% |
| SNOW240816C00180000 | 2024-04-26 10:45AM EDT | 2024-08-16 | 9.80 | 10.00 | 10.15 | +2.05 | +26.45% | 2 | 383 | 50.69% |
| SNOW240920C00180000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 12.65 | 13.35 | 13.55 | +2.30 | +22.22% | 31 | 851 | 52.97% |
| SNOW241115C00180000 | 2024-04-26 10:18AM EDT | 2024-11-15 | 16.50 | 16.60 | 16.75 | +3.55 | +27.41% | 8 | 247 | 52.04% |
| SNOW241220C00180000 | 2024-04-26 11:02AM EDT | 2024-12-20 | 19.55 | 19.40 | 19.65 | +2.75 | +16.37% | 12 | 403 | 53.69% |
| SNOW250117C00180000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 20.65 | 20.80 | 20.95 | +3.15 | +18.00% | 34 | 994 | 53.30% |
| SNOW250620C00180000 | 2024-04-26 10:12AM EDT | 2025-06-20 | 29.05 | 28.90 | 30.65 | +3.05 | +11.73% | 41 | 472 | 55.57% |
| SNOW260116C00180000 | 2024-04-26 9:50AM EDT | 2026-01-16 | 37.20 | 38.00 | 38.70 | +3.20 | +9.41% | 2 | 3,394 | 55.81% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00180000 | 2024-04-17 2:01PM EDT | 2024-04-26 | 26.95 | 20.30 | 21.10 | 0.00 | - | 31 | 0 | 0.00% |
| SNOW240503P00180000 | 2024-04-18 9:34AM EDT | 2024-05-03 | 31.30 | 20.65 | 21.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240517P00180000 | 2024-04-26 9:47AM EDT | 2024-05-17 | 23.00 | 21.05 | 22.15 | -4.56 | -16.55% | 20 | 694 | 36.89% |
| SNOW240524P00180000 | 2024-04-19 2:59PM EDT | 2024-05-24 | 35.87 | 22.05 | 25.55 | 0.00 | - | 3 | 12 | 61.72% |
| SNOW240531P00180000 | 2024-04-17 11:09AM EDT | 2024-05-31 | 32.08 | 22.85 | 26.55 | 0.00 | - | - | 1 | 61.45% |
| SNOW240621P00180000 | 2024-04-24 12:01PM EDT | 2024-06-21 | 30.34 | 25.60 | 26.15 | 0.00 | - | 20 | 1,723 | 46.95% |
| SNOW240719P00180000 | 2024-04-25 10:44AM EDT | 2024-07-19 | 32.83 | 26.45 | 27.10 | 0.00 | - | 1 | 642 | 42.10% |
| SNOW240816P00180000 | 2024-04-23 1:21PM EDT | 2024-08-16 | 33.81 | 27.85 | 28.45 | 0.00 | - | 20 | 260 | 40.84% |
| SNOW240920P00180000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 36.15 | 30.65 | 31.05 | 0.00 | - | 5 | 1,060 | 42.66% |
| SNOW241115P00180000 | 2024-04-24 12:16PM EDT | 2024-11-15 | 36.52 | 32.55 | 32.85 | 0.00 | - | 2 | 29 | 40.33% |
| SNOW241220P00180000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 34.70 | 34.60 | 34.95 | -3.62 | -9.45% | 1 | 265 | 41.49% |
| SNOW250117P00180000 | 2024-04-22 10:27AM EDT | 2025-01-17 | 43.74 | 35.35 | 35.95 | 0.00 | - | 3 | 1,150 | 41.14% |
| SNOW250620P00180000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 44.90 | 38.20 | 43.45 | 0.00 | - | 1 | 3,313 | 43.90% |
| SNOW260116P00180000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 51.12 | 45.45 | 48.65 | 0.00 | - | 10 | 233 | 42.13% |
© 2024 Yahoo. All rights reserved.