Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00135000 | 2024-05-10 9:58AM EDT | 2024-05-10 | 22.80 | 20.10 | 24.00 | -2.71 | -10.62% | 2 | 22 | 290.82% |
| SNOW240517C00135000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 20.89 | 21.25 | 23.10 | -8.11 | -27.97% | 6 | 136 | 83.50% |
| SNOW240524C00135000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 25.80 | 21.80 | 24.65 | 0.00 | - | 1 | 16 | 63.18% |
| SNOW240531C00135000 | 2024-05-03 2:42PM EDT | 2024-05-31 | 27.11 | 23.35 | 25.65 | 0.00 | - | 3 | 8 | 67.54% |
| SNOW240614C00135000 | 2024-05-08 1:32PM EDT | 2024-06-14 | 26.70 | 23.35 | 28.15 | 0.00 | - | - | 1 | 62.59% |
| SNOW240621C00135000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 26.87 | 25.40 | 26.70 | -2.18 | -7.50% | 1 | 112 | 59.29% |
| SNOW240719C00135000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 29.45 | 27.75 | 28.25 | 0.00 | - | 1 | 52 | 55.77% |
| SNOW240816C00135000 | 2024-05-08 9:32AM EDT | 2024-08-16 | 31.30 | 29.40 | 30.50 | 0.00 | - | 4 | 57 | 54.89% |
| SNOW240920C00135000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 30.85 | 32.30 | 33.55 | 0.00 | - | 7 | 33 | 56.80% |
| SNOW241115C00135000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 38.00 | 35.50 | 36.45 | 0.00 | - | 3 | 23 | 55.74% |
| SNOW241220C00135000 | 2024-05-01 10:27AM EDT | 2024-12-20 | 38.50 | 38.35 | 39.45 | 0.00 | - | 1 | 8 | 58.21% |
| SNOW250117C00135000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 41.14 | 39.10 | 40.40 | 0.00 | - | 13 | 312 | 56.80% |
| SNOW250321C00135000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 45.70 | 41.80 | 46.05 | 0.00 | - | 1 | 8 | 59.16% |
| SNOW250620C00135000 | 2024-04-17 10:40AM EDT | 2025-06-20 | 44.00 | 46.65 | 47.90 | 0.00 | - | 1 | 32 | 58.02% |
| SNOW260116C00135000 | 2024-04-29 12:20PM EDT | 2026-01-16 | 58.37 | 54.75 | 60.50 | 0.00 | - | 1 | 66 | 62.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00135000 | 2024-05-10 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 231 | 123.44% |
| SNOW240517P00135000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 62 | 1,401 | 45.31% |
| SNOW240524P00135000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 1.70 | 1.50 | 1.69 | -0.20 | -10.53% | 208 | 625 | 71.41% |
| SNOW240531P00135000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 2.07 | 1.77 | 2.42 | -0.14 | -6.33% | 21 | 211 | 64.77% |
| SNOW240607P00135000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 2.50 | 2.35 | 2.95 | -0.25 | -9.09% | 22 | 120 | 61.57% |
| SNOW240614P00135000 | 2024-05-09 9:42AM EDT | 2024-06-14 | 3.12 | 2.69 | 3.00 | -0.01 | -0.32% | 1 | 24 | 56.82% |
| SNOW240621P00135000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 3.31 | 3.10 | 3.25 | -0.22 | -6.23% | 9 | 926 | 54.35% |
| SNOW240719P00135000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 4.46 | 4.30 | 4.60 | -0.29 | -6.11% | 1 | 350 | 49.71% |
| SNOW240816P00135000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 5.90 | 5.50 | 5.85 | 0.00 | - | 5 | 174 | 47.24% |
| SNOW240920P00135000 | 2024-05-08 1:25PM EDT | 2024-09-20 | 8.35 | 7.95 | 8.30 | 0.00 | - | 1 | 1,415 | 48.84% |
| SNOW241115P00135000 | 2024-05-09 2:15PM EDT | 2024-11-15 | 10.30 | 9.90 | 10.15 | 0.00 | - | 23 | 113 | 46.04% |
| SNOW241220P00135000 | 2024-05-08 11:06AM EDT | 2024-12-20 | 11.89 | 11.85 | 12.15 | 0.00 | - | 20 | 736 | 47.20% |
| SNOW250117P00135000 | 2024-05-10 11:59AM EDT | 2025-01-17 | 13.03 | 12.45 | 12.70 | +0.82 | +6.72% | 504 | 561 | 45.77% |
| SNOW250321P00135000 | 2024-05-07 10:03AM EDT | 2025-03-21 | 14.50 | 13.20 | 16.70 | 0.00 | - | 2 | 3 | 49.04% |
| SNOW250620P00135000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 17.55 | 16.15 | 19.20 | 0.00 | - | 3 | 212 | 47.62% |
| SNOW260116P00135000 | 2024-05-10 2:05PM EDT | 2026-01-16 | 23.65 | 21.30 | 23.90 | +1.15 | +5.11% | 3 | 126 | 45.40% |
© 2024 Yahoo. All rights reserved.