Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00125000 | 2024-05-10 11:07AM EDT | 2024-05-17 | 31.18 | 34.80 | 39.25 | 0.00 | - | 1 | 4 | 249.22% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 2024-05-24 | 30.00 | 34.80 | 39.60 | 0.00 | - | 2 | 3 | 99.80% |
| SNOW240621C00125000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 33.38 | 37.55 | 39.20 | 0.00 | - | 4 | 76 | 66.21% |
| SNOW240719C00125000 | 2024-05-14 1:29PM EDT | 2024-07-19 | 39.15 | 39.00 | 40.25 | 0.00 | - | 1 | 45 | 59.69% |
| SNOW240816C00125000 | 2024-05-17 11:13AM EDT | 2024-08-16 | 42.05 | 40.65 | 41.35 | +1.05 | +2.56% | 1 | 23 | 57.52% |
| SNOW240920C00125000 | 2024-05-16 10:36AM EDT | 2024-09-20 | 46.05 | 42.90 | 43.90 | 0.00 | - | 2 | 21 | 59.07% |
| SNOW241115C00125000 | 2024-05-16 2:01PM EDT | 2024-11-15 | 48.71 | 45.20 | 46.60 | 0.00 | - | 2 | 16 | 57.23% |
| SNOW241220C00125000 | 2024-05-16 1:44PM EDT | 2024-12-20 | 50.45 | 47.30 | 48.70 | 0.00 | - | 3 | 15 | 58.31% |
| SNOW250117C00125000 | 2024-05-16 1:23PM EDT | 2025-01-17 | 51.65 | 48.45 | 49.95 | 0.00 | - | 5 | 219 | 57.98% |
| SNOW250321C00125000 | 2024-05-17 3:12PM EDT | 2025-03-21 | 52.99 | 50.45 | 52.70 | +2.39 | +4.72% | 1 | 1 | 57.10% |
| SNOW250620C00125000 | 2024-05-07 2:19PM EDT | 2025-06-20 | 54.50 | 54.75 | 58.00 | 0.00 | - | 5 | 21 | 59.51% |
| SNOW260116C00125000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 59.60 | 61.90 | 65.25 | 0.00 | - | 5 | 61 | 59.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00125000 | 2024-05-17 11:46AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 506 | 162.50% |
| SNOW240524P00125000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.19 | 0.15 | 0.20 | -0.04 | -17.39% | 137 | 493 | 88.87% |
| SNOW240531P00125000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 0.38 | 0.30 | 0.46 | -0.01 | -2.56% | 16 | 162 | 74.41% |
| SNOW240607P00125000 | 2024-05-17 10:32AM EDT | 2024-06-07 | 0.67 | 0.39 | 0.95 | +0.06 | +9.84% | 3 | 88 | 69.14% |
| SNOW240614P00125000 | 2024-05-17 2:07PM EDT | 2024-06-14 | 0.74 | 0.43 | 0.97 | +0.05 | +7.25% | 50 | 72 | 60.79% |
| SNOW240621P00125000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.92 | 0.81 | 1.02 | +0.07 | +8.24% | 96 | 1,196 | 58.11% |
| SNOW240719P00125000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 1.58 | 1.41 | 1.78 | +0.04 | +2.60% | 18 | 197 | 50.39% |
| SNOW240816P00125000 | 2024-05-17 12:08PM EDT | 2024-08-16 | 2.38 | 2.35 | 2.58 | +0.10 | +4.39% | 13 | 156 | 48.68% |
| SNOW240920P00125000 | 2024-05-17 11:44AM EDT | 2024-09-20 | 3.95 | 4.00 | 4.35 | -0.18 | -4.36% | 16 | 249 | 49.91% |
| SNOW241115P00125000 | 2024-05-16 10:38AM EDT | 2024-11-15 | 5.50 | 5.30 | 5.95 | 0.00 | - | 10 | 730 | 47.24% |
| SNOW241220P00125000 | 2024-05-17 1:51PM EDT | 2024-12-20 | 7.13 | 7.05 | 7.55 | +0.33 | +4.85% | 1 | 1,305 | 48.13% |
| SNOW250117P00125000 | 2024-05-17 11:28AM EDT | 2025-01-17 | 7.70 | 7.65 | 7.90 | +0.05 | +0.65% | 2 | 3,669 | 46.28% |
| SNOW250321P00125000 | 2024-05-07 12:17PM EDT | 2025-03-21 | 11.05 | 8.95 | 10.70 | 0.00 | - | 1 | 15 | 47.97% |
| SNOW250620P00125000 | 2024-05-17 2:16PM EDT | 2025-06-20 | 12.43 | 11.00 | 12.65 | -0.92 | -6.89% | 6 | 1,760 | 46.11% |
| SNOW260116P00125000 | 2024-05-17 3:06PM EDT | 2026-01-16 | 17.21 | 16.75 | 17.55 | -0.44 | -2.49% | 601 | 263 | 45.14% |
© 2024 Yahoo. All rights reserved.