UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,194.18 -2,130.73 (-4.41%)
Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00115000 | 2024-04-22 3:58PM EDT | 115.00 | 42.95 | 40.50 | 44.35 | +9.05 | +26.70% | 2 | 5 | 89.21% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 125.00 | 30.00 | 30.20 | 34.95 | 0.00 | - | 2 | 3 | 72.07% |
| SNOW240524C00130000 | 2024-04-25 3:40PM EDT | 130.00 | 24.69 | 27.25 | 30.65 | 0.00 | - | 2 | 7 | 78.42% |
| SNOW240524C00135000 | 2024-04-26 1:13PM EDT | 135.00 | 26.13 | 22.80 | 24.90 | +0.30 | +1.16% | 10 | 4 | 66.58% |
| SNOW240524C00140000 | 2024-04-26 12:16PM EDT | 140.00 | 21.87 | 19.35 | 21.80 | 0.00 | - | 3 | 35 | 70.19% |
| SNOW240524C00145000 | 2024-04-30 1:01PM EDT | 145.00 | 18.57 | 16.25 | 16.90 | +1.77 | +10.54% | 10 | 67 | 65.26% |
| SNOW240524C00150000 | 2024-05-01 3:00PM EDT | 150.00 | 15.79 | 13.30 | 13.80 | +1.54 | +10.81% | 12 | 161 | 65.14% |
| SNOW240524C00155000 | 2024-05-01 3:00PM EDT | 155.00 | 13.15 | 9.35 | 14.10 | +1.72 | +15.05% | 14 | 264 | 70.13% |
| SNOW240524C00160000 | 2024-05-01 3:58PM EDT | 160.00 | 8.70 | 7.10 | 10.10 | -0.80 | -8.42% | 97 | 465 | 64.49% |
| SNOW240524C00165000 | 2024-05-01 3:15PM EDT | 165.00 | 8.29 | 5.60 | 7.85 | +1.04 | +14.34% | 40 | 408 | 64.43% |
| SNOW240524C00170000 | 2024-05-01 3:43PM EDT | 170.00 | 5.65 | 5.05 | 5.25 | +0.15 | +2.73% | 98 | 744 | 64.12% |
| SNOW240524C00175000 | 2024-05-01 3:44PM EDT | 175.00 | 4.35 | 3.60 | 4.00 | +0.25 | +6.10% | 80 | 395 | 63.22% |
| SNOW240524C00180000 | 2024-05-01 3:46PM EDT | 180.00 | 3.00 | 2.80 | 4.30 | -0.21 | -6.54% | 116 | 247 | 69.13% |
| SNOW240524C00185000 | 2024-05-01 3:56PM EDT | 185.00 | 2.30 | 1.63 | 2.25 | -0.07 | -2.95% | 18 | 635 | 61.65% |
| SNOW240524C00190000 | 2024-05-01 3:43PM EDT | 190.00 | 1.91 | 1.52 | 2.23 | -0.02 | -1.04% | 31 | 240 | 67.14% |
| SNOW240524C00195000 | 2024-05-01 3:39PM EDT | 195.00 | 1.40 | 1.03 | 1.51 | +0.02 | +1.45% | 6 | 130 | 65.55% |
| SNOW240524C00200000 | 2024-05-01 3:44PM EDT | 200.00 | 1.03 | 0.70 | 1.05 | -0.07 | -6.36% | 151 | 314 | 64.75% |
| SNOW240524C00205000 | 2024-05-01 3:43PM EDT | 205.00 | 0.78 | 0.67 | 0.74 | -0.02 | -2.50% | 20 | 46 | 66.36% |
| SNOW240524C00210000 | 2024-05-01 1:05PM EDT | 210.00 | 0.55 | 0.27 | 0.57 | -0.10 | -15.38% | 1 | 28 | 64.06% |
| SNOW240524C00215000 | 2024-04-15 1:21PM EDT | 215.00 | 0.59 | 0.21 | 0.73 | 0.00 | - | 8 | 33 | 69.48% |
| SNOW240524C00220000 | 2024-04-29 1:51PM EDT | 220.00 | 0.44 | 0.16 | 0.58 | 0.00 | - | 7 | 167 | 70.41% |
| SNOW240524C00225000 | 2024-04-16 1:02PM EDT | 225.00 | 0.35 | 0.11 | 0.50 | 0.00 | - | 5 | 6 | 71.83% |
| SNOW240524C00230000 | 2024-05-01 11:32AM EDT | 230.00 | 0.20 | 0.08 | 0.45 | -0.02 | -9.09% | 10 | 54 | 73.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00080000 | 2024-04-24 11:45AM EDT | 80.00 | 1.13 | 0.00 | 0.28 | 0.00 | - | 1 | 2 | 116.02% |
| SNOW240524P00090000 | 2024-04-29 10:25AM EDT | 90.00 | 0.20 | 0.02 | 0.20 | 0.00 | - | 1 | 8 | 94.14% |
| SNOW240524P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.07 | 0.03 | 0.31 | 0.00 | - | 4 | 5 | 91.11% |
| SNOW240524P00105000 | 2024-04-25 10:07AM EDT | 105.00 | 0.22 | 0.08 | 0.37 | 0.00 | - | 100 | 104 | 77.93% |
| SNOW240524P00110000 | 2024-05-01 10:22AM EDT | 110.00 | 0.38 | 0.12 | 0.45 | +0.13 | +52.00% | 102 | 102 | 72.75% |
| SNOW240524P00115000 | 2024-04-30 3:28PM EDT | 115.00 | 0.40 | 0.19 | 0.59 | -0.12 | -23.08% | 5 | 32 | 68.56% |
| SNOW240524P00120000 | 2024-05-01 3:08PM EDT | 120.00 | 0.52 | 0.53 | 1.01 | -0.29 | -35.80% | 3 | 51 | 69.92% |
| SNOW240524P00125000 | 2024-05-01 11:50AM EDT | 125.00 | 1.04 | 0.57 | 1.37 | -0.21 | -16.80% | 5 | 198 | 64.80% |
| SNOW240524P00130000 | 2024-05-01 3:21PM EDT | 130.00 | 1.30 | 1.12 | 1.86 | -0.50 | -27.78% | 206 | 199 | 63.23% |
| SNOW240524P00135000 | 2024-05-01 3:56PM EDT | 135.00 | 2.37 | 2.31 | 2.46 | -0.28 | -10.57% | 12 | 244 | 63.38% |
| SNOW240524P00140000 | 2024-05-01 3:56PM EDT | 140.00 | 3.52 | 3.50 | 3.65 | -0.19 | -5.12% | 46 | 111 | 63.21% |
| SNOW240524P00145000 | 2024-05-01 3:45PM EDT | 145.00 | 4.87 | 5.00 | 5.15 | -0.63 | -11.45% | 41 | 225 | 62.67% |
| SNOW240524P00150000 | 2024-05-01 3:35PM EDT | 150.00 | 6.49 | 6.90 | 7.85 | -0.51 | -7.29% | 13 | 789 | 64.92% |
| SNOW240524P00155000 | 2024-05-01 3:38PM EDT | 155.00 | 8.40 | 9.15 | 10.05 | -1.70 | -16.83% | 9 | 161 | 63.92% |
| SNOW240524P00160000 | 2024-05-01 3:16PM EDT | 160.00 | 10.20 | 11.85 | 13.25 | -2.15 | -17.41% | 32 | 150 | 65.06% |
| SNOW240524P00165000 | 2024-05-01 3:33PM EDT | 165.00 | 13.35 | 14.90 | 16.65 | -1.25 | -8.56% | 30 | 143 | 65.66% |
| SNOW240524P00170000 | 2024-05-01 2:26PM EDT | 170.00 | 17.50 | 18.30 | 18.80 | -1.55 | -8.14% | 3 | 48 | 60.95% |
| SNOW240524P00175000 | 2024-05-01 10:18AM EDT | 175.00 | 22.90 | 19.80 | 22.75 | +2.93 | +14.67% | 1 | 15 | 52.15% |
| SNOW240524P00180000 | 2024-04-30 2:01PM EDT | 180.00 | 23.20 | 25.95 | 26.70 | -2.20 | -8.66% | 1 | 30 | 59.94% |
| SNOW240524P00185000 | 2024-05-01 10:18AM EDT | 185.00 | 31.25 | 29.35 | 31.40 | -5.25 | -14.38% | 2 | 2 | 57.08% |
| SNOW240524P00195000 | 2024-04-18 9:52AM EDT | 195.00 | 36.21 | 38.60 | 41.60 | -10.72 | -22.84% | 2 | 1 | 65.16% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 220.00 | 67.60 | 61.65 | 64.90 | 0.00 | - | - | 0 | 85.84% |
© 2024 Yahoo. All rights reserved.