Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00130000 | 2024-05-01 3:04PM EDT | 130.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SNOW240510C00135000 | 2024-05-01 3:04PM EDT | 135.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SNOW240510C00136000 | 2024-04-22 10:07AM EDT | 136.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SNOW240510C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 175 | 175 | 0.00% |
| SNOW240510C00141000 | 2024-04-22 10:29AM EDT | 141.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SNOW240510C00142000 | 2024-04-25 1:33PM EDT | 142.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SNOW240510C00143000 | 2024-04-23 9:45AM EDT | 143.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SNOW240510C00144000 | 2024-05-01 2:25PM EDT | 144.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SNOW240510C00145000 | 2024-05-01 2:23PM EDT | 145.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SNOW240510C00146000 | 2024-04-24 1:18PM EDT | 146.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SNOW240510C00147000 | 2024-04-24 12:31PM EDT | 147.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| SNOW240510C00148000 | 2024-05-01 11:33AM EDT | 148.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SNOW240510C00149000 | 2024-04-29 3:23PM EDT | 149.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SNOW240510C00150000 | 2024-05-01 3:17PM EDT | 150.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 12 | 948 | 0.00% |
| SNOW240510C00152500 | 2024-05-01 12:54PM EDT | 152.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 60 | 249 | 0.00% |
| SNOW240510C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 160 | 428 | 0.00% |
| SNOW240510C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 337 | 388 | 0.78% |
| SNOW240510C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 721 | 695 | 3.13% |
| SNOW240510C00162500 | 2024-05-01 3:59PM EDT | 162.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 200 | 174 | 6.25% |
| SNOW240510C00165000 | 2024-05-01 3:56PM EDT | 165.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 455 | 585 | 6.25% |
| SNOW240510C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 122 | 161 | 12.50% |
| SNOW240510C00170000 | 2024-05-01 3:58PM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,617 | 2,245 | 12.50% |
| SNOW240510C00172500 | 2024-05-01 3:45PM EDT | 172.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 97 | 261 | 12.50% |
| SNOW240510C00175000 | 2024-05-01 3:54PM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,109 | 1,388 | 12.50% |
| SNOW240510C00177500 | 2024-05-01 3:14PM EDT | 177.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 19 | 90 | 12.50% |
| SNOW240510C00180000 | 2024-05-01 3:57PM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 179 | 541 | 25.00% |
| SNOW240510C00185000 | 2024-04-30 3:52PM EDT | 185.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 78 | 332 | 25.00% |
| SNOW240510C00190000 | 2024-05-01 3:01PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 25.00% |
| SNOW240510C00195000 | 2024-05-01 11:24AM EDT | 195.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| SNOW240510C00200000 | 2024-04-29 11:28AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 40 | 193 | 25.00% |
| SNOW240510C00205000 | 2024-04-29 10:02AM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SNOW240510C00210000 | 2024-04-30 9:50AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| SNOW240510C00215000 | 2024-04-26 9:55AM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| SNOW240510C00240000 | 2024-04-24 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00090000 | 2024-04-03 10:12AM EDT | 90.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SNOW240510P00100000 | 2024-04-23 10:00AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SNOW240510P00110000 | 2024-04-22 1:46PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| SNOW240510P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| SNOW240510P00120000 | 2024-04-29 12:29PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 50.00% |
| SNOW240510P00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 101 | 340 | 25.00% |
| SNOW240510P00130000 | 2024-05-01 2:43PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 25.00% |
| SNOW240510P00134000 | 2024-05-01 11:43AM EDT | 134.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 25.00% |
| SNOW240510P00135000 | 2024-05-01 2:54PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 190 | 25.00% |
| SNOW240510P00136000 | 2024-04-30 2:25PM EDT | 136.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 25.00% |
| SNOW240510P00137000 | 2024-04-30 3:55PM EDT | 137.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| SNOW240510P00138000 | 2024-05-01 11:09AM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 25.00% |
| SNOW240510P00139000 | 2024-05-01 3:40PM EDT | 139.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| SNOW240510P00140000 | 2024-05-01 3:33PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 14 | 179 | 12.50% |
| SNOW240510P00141000 | 2024-05-01 2:00PM EDT | 141.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 12.50% |
| SNOW240510P00142000 | 2024-05-01 11:31AM EDT | 142.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| SNOW240510P00143000 | 2024-05-01 3:24PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 12.50% |
| SNOW240510P00144000 | 2024-05-01 3:35PM EDT | 144.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 12.50% |
| SNOW240510P00145000 | 2024-05-01 3:50PM EDT | 145.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 307 | 12.50% |
| SNOW240510P00146000 | 2024-05-01 1:30PM EDT | 146.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| SNOW240510P00147000 | 2024-05-01 3:49PM EDT | 147.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 58 | 12.50% |
| SNOW240510P00148000 | 2024-05-01 3:24PM EDT | 148.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 15 | 58 | 6.25% |
| SNOW240510P00149000 | 2024-05-01 11:55AM EDT | 149.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 6.25% |
| SNOW240510P00150000 | 2024-05-01 3:51PM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 117 | 440 | 6.25% |
| SNOW240510P00152500 | 2024-05-01 3:34PM EDT | 152.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 113 | 234 | 6.25% |
| SNOW240510P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 153 | 301 | 1.56% |
| SNOW240510P00157500 | 2024-05-01 3:54PM EDT | 157.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 150 | 186 | 0.00% |
| SNOW240510P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 262 | 277 | 0.00% |
| SNOW240510P00162500 | 2024-05-01 3:59PM EDT | 162.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| SNOW240510P00165000 | 2024-05-01 2:50PM EDT | 165.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| SNOW240510P00167500 | 2024-05-01 2:39PM EDT | 167.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| SNOW240510P00170000 | 2024-05-01 2:44PM EDT | 170.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| SNOW240510P00175000 | 2024-05-01 2:38PM EDT | 175.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SNOW240510P00190000 | 2024-04-23 2:39PM EDT | 190.00 | 38.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SNOW240510P00195000 | 2024-04-03 9:54AM EDT | 195.00 | 41.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240510P00200000 | 2024-04-03 10:38AM EDT | 200.00 | 46.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SNOW240510P00240000 | 2024-04-09 2:24PM EDT | 240.00 | 84.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.