Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00120000 | 2024-05-17 3:38PM EDT | 2024-05-17 | 43.12 | 40.70 | 44.25 | -2.68 | -5.85% | 167 | 180 | 358.59% |
| SNOW240531C00120000 | 2024-05-14 11:34AM EDT | 2024-05-31 | 44.30 | 44.40 | 47.20 | +2.29 | +5.45% | 1 | 13 | 154.69% |
| SNOW240621C00120000 | 2024-05-15 10:09AM EDT | 2024-06-21 | 42.35 | 42.25 | 43.90 | 0.00 | - | 13 | 291 | 69.95% |
| SNOW240719C00120000 | 2024-05-14 12:56PM EDT | 2024-07-19 | 42.95 | 43.45 | 44.85 | 0.00 | - | 5 | 8 | 62.55% |
| SNOW240816C00120000 | 2024-05-17 11:14AM EDT | 2024-08-16 | 46.70 | 44.70 | 45.90 | +5.44 | +13.18% | 2 | 12 | 59.53% |
| SNOW240920C00120000 | 2024-05-06 2:25PM EDT | 2024-09-20 | 49.00 | 46.65 | 48.00 | 0.00 | - | 1 | 26 | 60.19% |
| SNOW241115C00120000 | 2024-04-10 3:10PM EDT | 2024-11-15 | 43.60 | 45.90 | 46.65 | 0.00 | - | 7 | 38 | 47.61% |
| SNOW241220C00120000 | 2024-05-17 12:17PM EDT | 2024-12-20 | 53.30 | 50.95 | 52.65 | +3.85 | +7.79% | 4 | 387 | 59.89% |
| SNOW250117C00120000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 56.25 | 52.35 | 53.15 | 0.00 | - | 6 | 238 | 59.00% |
| SNOW250620C00120000 | 2024-05-17 12:31PM EDT | 2025-06-20 | 60.85 | 58.75 | 60.60 | +3.65 | +6.38% | 2 | 34 | 60.58% |
| SNOW260116C00120000 | 2024-05-14 2:35PM EDT | 2026-01-16 | 66.22 | 66.15 | 68.55 | 0.00 | - | 2 | 42 | 61.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00120000 | 2024-05-15 3:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 110 | 587 | 221.88% |
| SNOW240524P00120000 | 2024-05-17 12:15PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.13 | -0.03 | -23.08% | 14 | 79 | 91.41% |
| SNOW240531P00120000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 0.21 | 0.10 | 0.45 | -0.14 | -40.00% | 2 | 127 | 79.39% |
| SNOW240607P00120000 | 2024-05-10 2:12PM EDT | 2024-06-07 | 0.73 | 0.28 | 0.00 | 0.00 | - | 2 | 19 | 58.79% |
| SNOW240614P00120000 | 2024-05-17 2:22PM EDT | 2024-06-14 | 0.55 | 0.19 | 0.60 | -0.30 | -35.29% | 15 | 26 | 60.99% |
| SNOW240621P00120000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.56 | 0.50 | 0.65 | +0.01 | +1.82% | 24 | 3,982 | 58.94% |
| SNOW240628P00120000 | 2024-05-16 12:26PM EDT | 2024-06-28 | 0.74 | 0.66 | 1.06 | 0.00 | - | 1 | 3 | 58.89% |
| SNOW240719P00120000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 1.08 | 0.93 | 1.33 | -0.02 | -1.82% | 35 | 167 | 51.53% |
| SNOW240816P00120000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 1.64 | 1.64 | 2.04 | 0.00 | - | 1 | 382 | 50.42% |
| SNOW240920P00120000 | 2024-05-17 10:00AM EDT | 2024-09-20 | 3.20 | 3.10 | 3.35 | +0.21 | +7.02% | 17 | 1,639 | 50.22% |
| SNOW241115P00120000 | 2024-05-17 12:29PM EDT | 2024-11-15 | 4.38 | 4.45 | 4.65 | -0.12 | -2.67% | 21 | 506 | 47.10% |
| SNOW241220P00120000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 6.05 | 5.85 | 6.25 | +0.05 | +0.83% | 20 | 984 | 48.56% |
| SNOW250117P00120000 | 2024-05-17 12:34PM EDT | 2025-01-17 | 6.45 | 6.35 | 6.80 | +0.15 | +2.38% | 1 | 1,791 | 47.38% |
| SNOW250321P00120000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 8.95 | 8.05 | 10.00 | 0.00 | - | 130 | 138 | 50.48% |
| SNOW250620P00120000 | 2024-05-06 3:08PM EDT | 2025-06-20 | 11.55 | 10.50 | 11.10 | 0.00 | - | 8 | 208 | 46.74% |
| SNOW260116P00120000 | 2024-05-17 1:51PM EDT | 2026-01-16 | 15.40 | 12.50 | 17.60 | +0.33 | +2.19% | 6 | 3,069 | 48.73% |
© 2024 Yahoo. All rights reserved.