UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.79 +0.41 (+0.52%) GOLD FUTURES
2,326.90 +2.70 (+0.12%) DOW
38,967.00 +82.74 (+0.21%) Bitcoin GBP
49,830.06 -1,179.48 (-2.31%)
Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00175000 | 2024-05-08 12:10PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 35 | 4,685 | 51.56% |
| SNOW240517C00175000 | 2024-05-08 12:10PM EDT | 2024-05-17 | 0.48 | 0.44 | 0.50 | 0.00 | - | 167 | 3,553 | 44.17% |
| SNOW240524C00175000 | 2024-05-08 10:25AM EDT | 2024-05-24 | 4.10 | 4.35 | 4.45 | -0.40 | -8.89% | 17 | 511 | 74.37% |
| SNOW240531C00175000 | 2024-05-08 11:52AM EDT | 2024-05-31 | 4.75 | 4.95 | 5.05 | -0.35 | -6.86% | 4 | 260 | 66.80% |
| SNOW240607C00175000 | 2024-05-08 11:07AM EDT | 2024-06-07 | 5.64 | 5.60 | 6.00 | -0.17 | -2.93% | 7 | 88 | 63.61% |
| SNOW240614C00175000 | 2024-05-08 11:59AM EDT | 2024-06-14 | 6.20 | 6.25 | 6.40 | -0.30 | -4.62% | 8 | 20 | 60.27% |
| SNOW240621C00175000 | 2024-05-08 10:58AM EDT | 2024-06-21 | 6.74 | 6.75 | 6.90 | -0.16 | -2.32% | 44 | 1,764 | 57.81% |
| SNOW240719C00175000 | 2024-05-08 10:10AM EDT | 2024-07-19 | 8.30 | 8.60 | 8.75 | -0.25 | -2.92% | 17 | 450 | 52.33% |
| SNOW240816C00175000 | 2024-05-07 3:57PM EDT | 2024-08-16 | 11.20 | 10.80 | 10.95 | 0.00 | - | 36 | 720 | 51.34% |
| SNOW240920C00175000 | 2024-05-08 12:03PM EDT | 2024-09-20 | 14.35 | 14.20 | 14.45 | -0.25 | -1.71% | 4 | 584 | 53.33% |
| SNOW241115C00175000 | 2024-05-07 11:21AM EDT | 2024-11-15 | 17.90 | 17.50 | 17.80 | 0.00 | - | 2 | 98 | 52.17% |
| SNOW241220C00175000 | 2024-05-07 1:42PM EDT | 2024-12-20 | 20.56 | 20.45 | 20.90 | 0.00 | - | 12 | 170 | 54.04% |
| SNOW250117C00175000 | 2024-05-07 3:45PM EDT | 2025-01-17 | 21.75 | 21.90 | 22.20 | -0.11 | -0.50% | 2 | 1,743 | 53.59% |
| SNOW250321C00175000 | 2024-05-03 2:19PM EDT | 2025-03-21 | 25.80 | 21.75 | 26.00 | 0.00 | - | 2 | 160 | 51.08% |
| SNOW250620C00175000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 30.00 | 30.30 | 30.80 | -0.60 | -1.96% | 1 | 298 | 55.04% |
| SNOW260116C00175000 | 2024-05-08 10:45AM EDT | 2026-01-16 | 39.35 | 39.10 | 40.35 | -1.35 | -3.32% | 2 | 172 | 56.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00175000 | 2024-05-07 10:19AM EDT | 2024-05-10 | 15.15 | 15.35 | 18.35 | 0.00 | - | 3 | 3 | 77.54% |
| SNOW240517P00175000 | 2024-05-08 10:42AM EDT | 2024-05-17 | 16.48 | 15.70 | 16.60 | +0.40 | +2.49% | 2 | 1,128 | 35.06% |
| SNOW240524P00175000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 17.30 | 19.90 | 20.15 | 0.00 | - | 17 | 55 | 67.51% |
| SNOW240531P00175000 | 2024-05-07 12:19PM EDT | 2024-05-31 | 19.15 | 20.40 | 20.70 | 0.00 | - | 3 | 5 | 60.64% |
| SNOW240607P00175000 | 2024-05-07 10:18AM EDT | 2024-06-07 | 20.20 | 20.90 | 21.35 | 0.00 | - | 1 | 3 | 56.96% |
| SNOW240621P00175000 | 2024-05-08 10:42AM EDT | 2024-06-21 | 21.88 | 21.85 | 22.55 | +1.01 | +4.84% | 8 | 1,132 | 52.69% |
| SNOW240719P00175000 | 2024-05-07 10:49AM EDT | 2024-07-19 | 23.10 | 23.15 | 23.40 | 0.00 | - | 1 | 211 | 45.98% |
| SNOW240816P00175000 | 2024-05-07 12:03PM EDT | 2024-08-16 | 24.07 | 24.60 | 24.95 | 0.00 | - | 4 | 188 | 44.03% |
| SNOW240920P00175000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 25.98 | 27.20 | 27.65 | 0.00 | - | 10 | 748 | 45.19% |
| SNOW241115P00175000 | 2024-05-06 11:23AM EDT | 2024-11-15 | 28.55 | 29.30 | 29.70 | 0.00 | - | 14 | 16 | 42.58% |
| SNOW241220P00175000 | 2024-05-07 3:40PM EDT | 2024-12-20 | 31.50 | 31.30 | 31.75 | 0.00 | - | 5 | 293 | 43.32% |
| SNOW250117P00175000 | 2024-05-07 10:03AM EDT | 2025-01-17 | 31.63 | 32.20 | 32.65 | 0.00 | - | 1 | 846 | 42.58% |
| SNOW250620P00175000 | 2024-04-17 12:36PM EDT | 2025-06-20 | 42.05 | 37.45 | 42.65 | 0.00 | - | 2 | 199 | 48.58% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 47.18 | 39.85 | 44.95 | 0.00 | - | 1 | 610 | 42.30% |
© 2024 Yahoo. All rights reserved.