Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.30 | 0.28 | 0.31 | -0.44 | -59.46% | 3,013 | 3,211 | 46.83% |
| SNOW240503C00160000 | 2024-04-19 3:54PM EDT | 2024-05-03 | 1.06 | 1.02 | 1.29 | -0.62 | -36.90% | 265 | 494 | 49.76% |
| SNOW240510C00160000 | 2024-04-19 3:48PM EDT | 2024-05-10 | 1.67 | 1.71 | 1.90 | -0.87 | -34.25% | 82 | 210 | 46.95% |
| SNOW240517C00160000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 2.53 | 2.40 | 2.52 | -0.72 | -22.15% | 974 | 2,564 | 45.73% |
| SNOW240524C00160000 | 2024-04-19 1:17PM EDT | 2024-05-24 | 5.40 | 4.05 | 5.15 | -1.22 | -18.43% | 22 | 157 | 54.58% |
| SNOW240531C00160000 | 2024-04-19 12:54PM EDT | 2024-05-31 | 5.63 | 3.50 | 6.15 | -1.29 | -18.64% | 54 | 57 | 51.10% |
| SNOW240621C00160000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 7.60 | 7.55 | 7.70 | -1.10 | -12.64% | 167 | 4,065 | 54.22% |
| SNOW240719C00160000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 8.97 | 9.20 | 9.35 | -1.43 | -13.75% | 164 | 672 | 51.04% |
| SNOW240816C00160000 | 2024-04-19 3:37PM EDT | 2024-08-16 | 10.99 | 11.00 | 11.15 | -2.23 | -16.87% | 20 | 543 | 50.19% |
| SNOW240920C00160000 | 2024-04-19 12:40PM EDT | 2024-09-20 | 14.15 | 13.30 | 14.20 | -1.25 | -8.12% | 49 | 742 | 51.30% |
| SNOW241115C00160000 | 2024-04-19 3:05PM EDT | 2024-11-15 | 17.16 | 16.80 | 18.15 | -2.19 | -11.32% | 2 | 145 | 52.42% |
| SNOW241220C00160000 | 2024-04-19 2:44PM EDT | 2024-12-20 | 20.09 | 19.75 | 20.25 | -2.41 | -10.71% | 10 | 100 | 53.85% |
| SNOW250117C00160000 | 2024-04-19 2:39PM EDT | 2025-01-17 | 21.30 | 18.50 | 21.30 | -1.55 | -6.78% | 20 | 818 | 50.81% |
| SNOW250620C00160000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 30.39 | 28.35 | 29.20 | -0.91 | -2.91% | 7 | 264 | 54.81% |
| SNOW260116C00160000 | 2024-04-19 3:43PM EDT | 2026-01-16 | 36.85 | 36.40 | 38.80 | -3.15 | -7.88% | 2 | 210 | 56.60% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00160000 | 2024-04-19 2:46PM EDT | 2024-04-26 | 15.40 | 12.65 | 16.85 | +3.15 | +25.71% | 41 | 412 | 87.96% |
| SNOW240503P00160000 | 2024-04-19 3:05PM EDT | 2024-05-03 | 15.65 | 14.90 | 16.85 | +2.55 | +19.47% | 18 | 132 | 50.24% |
| SNOW240510P00160000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 15.40 | 15.10 | 16.10 | +2.75 | +21.74% | 8 | 34 | 43.43% |
| SNOW240517P00160000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 16.79 | 15.50 | 17.60 | +2.44 | +17.00% | 82 | 2,803 | 49.83% |
| SNOW240524P00160000 | 2024-04-19 12:48PM EDT | 2024-05-24 | 18.24 | 17.45 | 20.50 | +1.26 | +7.42% | 5 | 60 | 53.49% |
| SNOW240531P00160000 | 2024-04-18 9:35AM EDT | 2024-05-31 | 17.41 | 17.85 | 19.95 | -0.01 | -0.06% | 2 | 16 | 54.33% |
| SNOW240621P00160000 | 2024-04-19 3:08PM EDT | 2024-06-21 | 21.15 | 20.70 | 21.00 | +2.35 | +12.50% | 40 | 2,364 | 49.07% |
| SNOW240719P00160000 | 2024-04-18 1:40PM EDT | 2024-07-19 | 20.10 | 21.85 | 22.15 | 0.00 | - | 8 | 445 | 45.04% |
| SNOW240816P00160000 | 2024-04-19 12:40PM EDT | 2024-08-16 | 23.15 | 23.10 | 23.35 | +3.08 | +15.35% | 1 | 879 | 43.16% |
| SNOW240920P00160000 | 2024-04-19 1:25PM EDT | 2024-09-20 | 24.80 | 25.25 | 26.25 | +1.80 | +7.83% | 14 | 636 | 45.82% |
| SNOW241115P00160000 | 2024-04-15 3:42PM EDT | 2024-11-15 | 24.70 | 26.85 | 27.65 | 0.00 | - | 30 | 91 | 42.46% |
| SNOW241220P00160000 | 2024-04-19 1:49PM EDT | 2024-12-20 | 28.75 | 28.80 | 29.85 | +0.80 | +2.86% | 44 | 1,189 | 43.97% |
| SNOW250117P00160000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 30.70 | 29.60 | 30.35 | +2.05 | +7.16% | 97 | 1,045 | 42.65% |
| SNOW250620P00160000 | 2024-04-19 2:25PM EDT | 2025-06-20 | 34.45 | 33.20 | 35.30 | +1.95 | +6.00% | 1 | 144 | 42.01% |
| SNOW260116P00160000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 40.05 | 38.30 | 40.55 | +1.60 | +4.16% | 9 | 445 | 41.26% |
© 2024 Yahoo. All rights reserved.