Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00120000 | 2024-05-03 3:56PM EDT | 120.00 | 39.28 | 38.95 | 42.05 | 0.00 | - | 7 | 7 | 185.84% |
| SNOW240510C00130000 | 2024-05-01 3:04PM EDT | 130.00 | 29.65 | 29.05 | 32.00 | 0.00 | - | 1 | 23 | 143.75% |
| SNOW240510C00135000 | 2024-05-03 9:54AM EDT | 135.00 | 25.51 | 24.05 | 27.05 | 0.00 | - | 2 | 22 | 125.68% |
| SNOW240510C00136000 | 2024-04-22 10:07AM EDT | 136.00 | 12.75 | 23.10 | 26.00 | 0.00 | - | - | 5 | 120.31% |
| SNOW240510C00140000 | 2024-05-06 10:03AM EDT | 140.00 | 21.10 | 20.05 | 23.10 | +2.15 | +11.35% | 2 | 178 | 92.33% |
| SNOW240510C00141000 | 2024-04-22 10:29AM EDT | 141.00 | 8.35 | 18.10 | 22.10 | 0.00 | - | - | 10 | 70.41% |
| SNOW240510C00142000 | 2024-05-02 2:43PM EDT | 142.00 | 16.00 | 17.20 | 21.10 | 0.00 | - | 2 | 11 | 69.73% |
| SNOW240510C00143000 | 2024-04-23 9:45AM EDT | 143.00 | 9.65 | 16.15 | 19.25 | 0.00 | - | - | 2 | 99.34% |
| SNOW240510C00144000 | 2024-05-01 2:25PM EDT | 144.00 | 14.27 | 15.40 | 17.80 | 0.00 | - | 2 | 11 | 84.28% |
| SNOW240510C00145000 | 2024-05-06 10:11AM EDT | 145.00 | 16.50 | 15.70 | 16.85 | +2.80 | +20.44% | 2 | 63 | 65.04% |
| SNOW240510C00146000 | 2024-05-03 11:50AM EDT | 146.00 | 13.70 | 14.90 | 15.75 | 0.00 | - | 1 | 9 | 63.43% |
| SNOW240510C00147000 | 2024-05-03 3:56PM EDT | 147.00 | 12.99 | 13.80 | 14.45 | 0.00 | - | 2 | 10 | 53.03% |
| SNOW240510C00148000 | 2024-05-03 10:32AM EDT | 148.00 | 11.91 | 12.50 | 13.75 | 0.00 | - | 2 | 18 | 67.97% |
| SNOW240510C00149000 | 2024-05-03 2:42PM EDT | 149.00 | 11.29 | 11.40 | 13.20 | 0.00 | - | 6 | 11 | 52.54% |
| SNOW240510C00150000 | 2024-05-06 10:03AM EDT | 150.00 | 11.55 | 11.25 | 13.50 | +1.62 | +16.31% | 5 | 988 | 73.24% |
| SNOW240510C00152500 | 2024-05-03 3:58PM EDT | 152.50 | 8.23 | 7.80 | 9.60 | 0.00 | - | 35 | 296 | 57.47% |
| SNOW240510C00155000 | 2024-05-06 10:11AM EDT | 155.00 | 7.57 | 7.05 | 7.70 | +1.05 | +16.10% | 15 | 604 | 51.32% |
| SNOW240510C00157500 | 2024-05-06 10:09AM EDT | 157.50 | 5.90 | 5.55 | 5.65 | +0.95 | +19.19% | 94 | 369 | 50.68% |
| SNOW240510C00160000 | 2024-05-06 10:12AM EDT | 160.00 | 4.00 | 3.95 | 4.10 | +0.41 | +11.42% | 775 | 1,072 | 49.17% |
| SNOW240510C00162500 | 2024-05-06 10:12AM EDT | 162.50 | 2.87 | 2.79 | 2.88 | +0.36 | +14.34% | 387 | 464 | 48.54% |
| SNOW240510C00165000 | 2024-05-06 10:14AM EDT | 165.00 | 2.05 | 1.98 | 2.05 | +0.25 | +14.62% | 1,993 | 1,583 | 49.73% |
| SNOW240510C00167500 | 2024-05-06 10:12AM EDT | 167.50 | 1.44 | 1.25 | 1.44 | +0.23 | +19.01% | 483 | 949 | 51.00% |
| SNOW240510C00170000 | 2024-05-06 10:14AM EDT | 170.00 | 0.85 | 0.79 | 0.85 | +0.12 | +17.39% | 631 | 2,443 | 49.27% |
| SNOW240510C00172500 | 2024-05-06 10:13AM EDT | 172.50 | 0.48 | 0.51 | 0.55 | -0.06 | -11.11% | 260 | 644 | 50.05% |
| SNOW240510C00175000 | 2024-05-06 10:14AM EDT | 175.00 | 0.33 | 0.31 | 0.35 | +0.01 | +2.94% | 194 | 1,694 | 50.20% |
| SNOW240510C00177500 | 2024-05-06 10:14AM EDT | 177.50 | 0.21 | 0.19 | 0.21 | +0.01 | +5.26% | 90 | 568 | 50.68% |
| SNOW240510C00180000 | 2024-05-06 10:12AM EDT | 180.00 | 0.16 | 0.12 | 0.16 | +0.05 | +55.56% | 54 | 702 | 52.73% |
| SNOW240510C00182500 | 2024-05-03 2:57PM EDT | 182.50 | 0.11 | 0.02 | 0.15 | 0.00 | - | 6 | 7 | 53.32% |
| SNOW240510C00185000 | 2024-05-06 10:06AM EDT | 185.00 | 0.09 | 0.05 | 0.14 | +0.04 | +80.00% | 45 | 349 | 59.18% |
| SNOW240510C00187500 | 2024-05-03 9:30AM EDT | 187.50 | 0.03 | 0.03 | 0.15 | -0.06 | -66.67% | 1 | 99 | 63.28% |
| SNOW240510C00190000 | 2024-05-06 10:06AM EDT | 190.00 | 0.18 | 0.01 | 0.14 | +0.14 | +350.00% | 31 | 185 | 66.02% |
| SNOW240510C00195000 | 2024-05-06 9:32AM EDT | 195.00 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 6 | 23 | 69.92% |
| SNOW240510C00200000 | 2024-05-06 10:05AM EDT | 200.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 14 | 195 | 75.39% |
| SNOW240510C00205000 | 2024-04-29 10:02AM EDT | 205.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 134.18% |
| SNOW240510C00210000 | 2024-04-30 9:50AM EDT | 210.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 144.14% |
| SNOW240510C00215000 | 2024-04-26 9:55AM EDT | 215.00 | 0.12 | 0.00 | 1.50 | 0.00 | - | 5 | 15 | 153.71% |
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 220.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 2 | 26 | 162.99% |
| SNOW240510C00240000 | 2024-04-24 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 152.34% |
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 | 0.21 | 0.00 | - | 1 | 1 | 214.06% |
| SNOW240510P00100000 | 2024-04-23 10:00AM EDT | 100.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 2 | 246.09% |
| SNOW240510P00110000 | 2024-05-03 9:45AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 132.81% |
| SNOW240510P00115000 | 2024-05-01 11:29AM EDT | 115.00 | 0.18 | 0.00 | 0.33 | 0.00 | - | 1 | 14 | 139.84% |
| SNOW240510P00120000 | 2024-05-06 9:58AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 35 | 156 | 96.88% |
| SNOW240510P00125000 | 2024-05-06 9:31AM EDT | 125.00 | 0.01 | 0.01 | 1.41 | 0.00 | - | 4 | 339 | 144.14% |
| SNOW240510P00130000 | 2024-05-06 9:30AM EDT | 130.00 | 0.05 | 0.03 | 0.44 | 0.00 | - | 1 | 593 | 100.29% |
| SNOW240510P00133000 | 2024-05-03 1:22PM EDT | 133.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 54 | 54 | 116.80% |
| SNOW240510P00134000 | 2024-05-01 11:43AM EDT | 134.00 | 0.20 | 0.03 | 1.50 | 0.00 | - | 1 | 240 | 113.77% |
| SNOW240510P00135000 | 2024-05-06 9:44AM EDT | 135.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 3 | 253 | 63.67% |
| SNOW240510P00136000 | 2024-05-03 3:57PM EDT | 136.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 19 | 66.02% |
| SNOW240510P00137000 | 2024-05-03 9:49AM EDT | 137.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 1 | 51 | 65.43% |
| SNOW240510P00138000 | 2024-05-03 2:57PM EDT | 138.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 39 | 172 | 65.63% |
| SNOW240510P00139000 | 2024-05-02 2:27PM EDT | 139.00 | 0.22 | 0.05 | 0.16 | 0.00 | - | 57 | 61 | 63.48% |
| SNOW240510P00140000 | 2024-05-06 10:06AM EDT | 140.00 | 0.06 | 0.07 | 0.15 | -0.07 | -53.85% | 5 | 256 | 61.33% |
| SNOW240510P00141000 | 2024-05-03 2:20PM EDT | 141.00 | 0.17 | 0.03 | 0.66 | 0.00 | - | 9 | 61 | 73.05% |
| SNOW240510P00142000 | 2024-05-06 10:05AM EDT | 142.00 | 0.08 | 0.08 | 0.18 | -0.11 | -57.89% | 46 | 201 | 57.62% |
| SNOW240510P00143000 | 2024-05-06 9:30AM EDT | 143.00 | 0.16 | 0.07 | 0.32 | -0.06 | -27.27% | 3 | 435 | 59.18% |
| SNOW240510P00144000 | 2024-05-06 9:30AM EDT | 144.00 | 0.21 | 0.08 | 0.20 | -0.08 | -27.59% | 21 | 115 | 52.93% |
| SNOW240510P00145000 | 2024-05-06 9:53AM EDT | 145.00 | 0.20 | 0.11 | 0.22 | -0.10 | -29.41% | 4 | 370 | 51.76% |
| SNOW240510P00146000 | 2024-05-06 10:03AM EDT | 146.00 | 0.22 | 0.22 | 0.29 | -0.15 | -40.54% | 13 | 49 | 53.52% |
| SNOW240510P00147000 | 2024-05-06 10:04AM EDT | 147.00 | 0.23 | 0.27 | 0.36 | -0.20 | -46.51% | 2 | 275 | 53.03% |
| SNOW240510P00148000 | 2024-05-06 10:12AM EDT | 148.00 | 0.34 | 0.32 | 0.34 | -0.26 | -43.33% | 19 | 93 | 50.49% |
| SNOW240510P00149000 | 2024-05-06 10:07AM EDT | 149.00 | 0.46 | 0.40 | 0.43 | -0.17 | -26.98% | 37 | 188 | 50.20% |
| SNOW240510P00150000 | 2024-05-06 10:13AM EDT | 150.00 | 0.55 | 0.42 | 0.60 | -0.30 | -35.29% | 71 | 578 | 52.15% |
| SNOW240510P00152500 | 2024-05-06 10:14AM EDT | 152.50 | 0.86 | 0.73 | 0.89 | -0.49 | -36.30% | 160 | 343 | 49.61% |
| SNOW240510P00155000 | 2024-05-06 10:14AM EDT | 155.00 | 1.40 | 1.34 | 1.56 | -0.65 | -33.85% | 289 | 662 | 51.22% |
| SNOW240510P00157500 | 2024-05-06 10:12AM EDT | 157.50 | 2.24 | 2.10 | 2.18 | -0.79 | -26.60% | 457 | 418 | 48.39% |
| SNOW240510P00160000 | 2024-05-06 10:13AM EDT | 160.00 | 3.35 | 3.25 | 3.30 | -0.87 | -20.62% | 82 | 572 | 49.27% |
| SNOW240510P00162500 | 2024-05-06 10:04AM EDT | 162.50 | 4.41 | 4.55 | 4.65 | -0.89 | -16.79% | 29 | 43 | 49.61% |
| SNOW240510P00165000 | 2024-05-06 10:03AM EDT | 165.00 | 6.10 | 5.90 | 6.10 | -1.29 | -17.46% | 16 | 98 | 47.68% |
| SNOW240510P00167500 | 2024-05-03 3:56PM EDT | 167.50 | 8.50 | 6.10 | 8.05 | -0.86 | -9.19% | 9 | 17 | 49.66% |
| SNOW240510P00170000 | 2024-05-03 3:31PM EDT | 170.00 | 10.53 | 9.60 | 10.35 | 0.00 | - | 4 | 26 | 55.32% |
| SNOW240510P00172500 | 2024-05-03 3:11PM EDT | 172.50 | 13.10 | 12.15 | 12.75 | 0.00 | - | 2 | 2 | 55.23% |
| SNOW240510P00175000 | 2024-05-03 10:00AM EDT | 175.00 | 15.25 | 13.85 | 15.25 | 0.00 | - | 1 | 10 | 51.17% |
| SNOW240510P00185000 | 2024-05-03 2:23PM EDT | 185.00 | 25.55 | 23.15 | 26.20 | 0.00 | - | 1 | 1 | 80.27% |
| SNOW240510P00190000 | 2024-05-06 10:07AM EDT | 190.00 | 29.13 | 28.20 | 29.75 | -1.34 | -4.40% | 10 | 0 | 94.63% |
| SNOW240510P00195000 | 2024-04-03 9:54AM EDT | 195.00 | 41.57 | 33.90 | 37.35 | 0.00 | - | 1 | 0 | 133.20% |
| SNOW240510P00200000 | 2024-05-02 11:45AM EDT | 200.00 | 42.00 | 38.15 | 41.15 | 0.00 | - | 10 | 0 | 111.52% |
| SNOW240510P00240000 | 2024-04-09 2:24PM EDT | 240.00 | 84.95 | 78.15 | 81.15 | 0.00 | - | - | 0 | 180.27% |
© 2024 Yahoo. All rights reserved.