Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00160000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 1.80 | 1.20 | 2.00 | -3.75 | -67.57% | 834 | 3,579 | 21.29% |
| SNOW240524C00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 9.90 | 9.80 | 10.00 | -2.60 | -20.80% | 562 | 790 | 94.12% |
| SNOW240531C00160000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 10.78 | 10.20 | 11.10 | -2.52 | -18.95% | 242 | 430 | 74.54% |
| SNOW240607C00160000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 12.33 | 11.45 | 11.85 | -1.37 | -10.00% | 232 | 808 | 67.92% |
| SNOW240614C00160000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 12.50 | 11.90 | 13.15 | -1.00 | -7.41% | 6 | 35 | 64.03% |
| SNOW240621C00160000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 12.92 | 12.75 | 12.95 | -2.33 | -15.28% | 1,161 | 6,661 | 59.08% |
| SNOW240628C00160000 | 2024-05-17 10:18AM EDT | 2024-06-28 | 13.80 | 13.60 | 14.05 | -2.30 | -14.29% | 26 | 6 | 58.51% |
| SNOW240719C00160000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 15.00 | 14.75 | 15.00 | -2.44 | -13.99% | 161 | 1,057 | 51.89% |
| SNOW240816C00160000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 17.28 | 16.80 | 17.25 | -2.57 | -12.95% | 64 | 948 | 50.01% |
| SNOW240920C00160000 | 2024-05-17 1:51PM EDT | 2024-09-20 | 21.00 | 20.35 | 21.00 | -2.55 | -10.83% | 7 | 410 | 52.30% |
| SNOW241115C00160000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 24.90 | 23.70 | 24.45 | -1.45 | -5.50% | 1 | 160 | 51.16% |
| SNOW241220C00160000 | 2024-05-17 10:36AM EDT | 2024-12-20 | 27.55 | 26.65 | 28.85 | -2.41 | -8.04% | 4 | 231 | 54.43% |
| SNOW250117C00160000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 28.80 | 27.85 | 28.70 | -2.05 | -6.65% | 31 | 1,133 | 52.25% |
| SNOW250321C00160000 | 2024-05-17 3:08PM EDT | 2025-03-21 | 33.05 | 31.00 | 33.35 | -2.00 | -5.71% | 2 | 107 | 53.40% |
| SNOW250620C00160000 | 2024-05-17 2:23PM EDT | 2025-06-20 | 37.00 | 36.60 | 38.90 | -2.06 | -5.27% | 5 | 305 | 55.54% |
| SNOW260116C00160000 | 2024-05-17 2:19PM EDT | 2026-01-16 | 46.48 | 46.50 | 47.20 | -2.62 | -5.34% | 6 | 522 | 56.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00160000 | 2024-05-17 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.07 | -87.50% | 911 | 3,914 | 19.14% |
| SNOW240524P00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.80 | 7.70 | 7.90 | +0.92 | +13.37% | 423 | 1,434 | 91.59% |
| SNOW240531P00160000 | 2024-05-17 2:25PM EDT | 2024-05-31 | 8.74 | 8.00 | 8.75 | +1.07 | +13.95% | 55 | 235 | 71.34% |
| SNOW240607P00160000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 9.40 | 8.60 | 10.00 | +0.55 | +6.21% | 52 | 232 | 64.81% |
| SNOW240614P00160000 | 2024-05-17 12:11PM EDT | 2024-06-14 | 9.25 | 9.10 | 10.65 | -0.03 | -0.32% | 26 | 520 | 59.64% |
| SNOW240621P00160000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 10.12 | 10.05 | 10.30 | +0.62 | +6.53% | 126 | 4,873 | 55.03% |
| SNOW240719P00160000 | 2024-05-17 1:52PM EDT | 2024-07-19 | 11.30 | 11.45 | 11.70 | +0.30 | +2.73% | 64 | 1,260 | 46.98% |
| SNOW240816P00160000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 13.00 | 13.10 | 13.35 | +0.85 | +7.00% | 11 | 1,267 | 44.34% |
| SNOW240920P00160000 | 2024-05-17 1:03PM EDT | 2024-09-20 | 15.85 | 16.00 | 16.25 | +0.30 | +1.93% | 553 | 616 | 45.47% |
| SNOW241115P00160000 | 2024-05-17 3:27PM EDT | 2024-11-15 | 17.95 | 18.15 | 20.20 | +0.75 | +4.36% | 3 | 193 | 46.67% |
| SNOW241220P00160000 | 2024-05-17 2:21PM EDT | 2024-12-20 | 20.68 | 20.25 | 20.90 | -0.67 | -3.14% | 2 | 1,204 | 44.20% |
| SNOW250117P00160000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 21.16 | 20.95 | 21.50 | +0.68 | +3.32% | 77 | 1,187 | 42.76% |
| SNOW250321P00160000 | 2024-05-17 1:41PM EDT | 2025-03-21 | 24.11 | 23.70 | 27.10 | -0.79 | -3.17% | 6 | 1 | 47.83% |
| SNOW250620P00160000 | 2024-05-17 1:39PM EDT | 2025-06-20 | 27.04 | 25.25 | 27.55 | +0.69 | +2.62% | 2 | 145 | 42.73% |
| SNOW260116P00160000 | 2024-05-17 12:24PM EDT | 2026-01-16 | 32.59 | 32.40 | 35.90 | -0.21 | -0.64% | 3 | 525 | 45.01% |
© 2024 Yahoo. All rights reserved.