UK markets open in 2 hours 39 minutes
NIKKEI 225
38,150.93 -78.18 (-0.20%) HANG SENG
19,052.14 +88.46 (+0.47%) CRUDE OIL
78.10 -0.16 (-0.20%) GOLD FUTURES
2,362.00 -13.00 (-0.55%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,773.52 +83.23 (+0.17%)
Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00200000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 661 | 8,223 | 75.00% |
| SNOW240524C00200000 | 2024-05-06 10:24AM EDT | 2024-05-24 | 0.64 | 0.59 | 0.68 | -0.45 | -41.28% | 113 | 489 | 83.55% |
| SNOW240531C00200000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 0.94 | 0.56 | 1.08 | -0.11 | -10.48% | 34 | 435 | 70.22% |
| SNOW240607C00200000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 1.25 | 0.95 | 1.68 | -0.11 | -8.09% | 3 | 53 | 67.24% |
| SNOW240614C00200000 | 2024-05-06 10:08AM EDT | 2024-06-14 | 1.70 | 1.14 | 1.76 | -0.19 | -10.05% | 1 | 135 | 61.21% |
| SNOW240621C00200000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 1.67 | 1.70 | 1.84 | -0.08 | -4.57% | 227 | 5,834 | 58.69% |
| SNOW240719C00200000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 2.61 | 2.51 | 2.97 | -0.09 | -3.33% | 110 | 2,127 | 51.28% |
| SNOW240816C00200000 | 2024-05-06 10:10AM EDT | 2024-08-16 | 3.90 | 3.85 | 4.00 | -1.13 | -22.47% | 248 | 2,367 | 49.05% |
| SNOW240920C00200000 | 2024-05-06 10:24AM EDT | 2024-09-20 | 6.32 | 6.30 | 6.70 | -1.33 | -17.39% | 15 | 2,950 | 50.70% |
| SNOW241115C00200000 | 2024-05-03 11:05AM EDT | 2024-11-15 | 9.00 | 8.90 | 9.75 | +0.05 | +0.56% | 7 | 122 | 50.89% |
| SNOW241220C00200000 | 2024-05-02 2:52PM EDT | 2024-12-20 | 11.60 | 11.75 | 12.35 | -1.27 | -9.87% | 5 | 830 | 51.88% |
| SNOW250117C00200000 | 2024-05-06 10:19AM EDT | 2025-01-17 | 12.52 | 11.80 | 13.20 | -0.53 | -4.06% | 13 | 2,658 | 51.27% |
| SNOW250321C00200000 | 2024-05-02 12:40PM EDT | 2025-03-21 | 16.40 | 15.05 | 18.50 | -1.56 | -8.69% | 1 | 10 | 52.27% |
| SNOW250620C00200000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 20.75 | 20.70 | 21.95 | -2.75 | -11.70% | 5 | 532 | 53.05% |
| SNOW260116C00200000 | 2024-05-06 10:20AM EDT | 2026-01-16 | 30.30 | 30.00 | 31.30 | -1.70 | -5.31% | 16 | 1,206 | 54.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00200000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 44.70 | 42.00 | 44.00 | +0.40 | +0.90% | 2,524 | 1,151 | 100.00% |
| SNOW240524P00200000 | 2024-05-02 11:42AM EDT | 2024-05-24 | 39.90 | 41.40 | 45.45 | -3.10 | -7.21% | 2 | 3 | 81.84% |
| SNOW240621P00200000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 44.75 | 43.05 | 44.70 | 0.00 | - | 10 | 847 | 50.98% |
| SNOW240719P00200000 | 2024-04-22 9:51AM EDT | 2024-07-19 | 42.45 | 43.85 | 46.95 | 0.00 | - | 25 | 149 | 50.16% |
| SNOW240816P00200000 | 2024-05-03 3:06PM EDT | 2024-08-16 | 41.60 | 44.40 | 46.80 | -1.65 | -3.82% | 11 | 192 | 48.85% |
| SNOW240920P00200000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 46.00 | 46.10 | 47.40 | 0.00 | - | 2 | 597 | 44.04% |
| SNOW241115P00200000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 47.53 | 47.30 | 48.75 | 0.00 | - | 2 | 10 | 40.80% |
| SNOW241220P00200000 | 2024-04-22 1:05PM EDT | 2024-12-20 | 57.20 | 49.10 | 50.35 | 0.00 | - | 84 | 180 | 41.44% |
| SNOW250117P00200000 | 2024-05-03 12:19PM EDT | 2025-01-17 | 50.75 | 49.65 | 51.05 | +3.75 | +7.98% | 3 | 2,456 | 40.64% |
| SNOW250321P00200000 | 2024-05-13 12:06AM EDT | 2025-03-21 | 48.32 | 51.75 | 56.50 | 0.00 | - | - | 2 | 46.67% |
| SNOW250620P00200000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 51.06 | 53.70 | 56.10 | 0.00 | - | 4 | 379 | 40.44% |
| SNOW260116P00200000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 65.26 | 58.95 | 60.90 | 0.00 | - | 22 | 74 | 38.97% |
© 2024 Yahoo. All rights reserved.