Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00180000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 281 | 5,639 | 45.70% |
| SNOW240524C00180000 | 2024-05-10 3:34PM EDT | 2024-05-24 | 2.34 | 1.81 | 2.50 | +0.12 | +5.41% | 128 | 583 | 72.46% |
| SNOW240531C00180000 | 2024-05-10 3:17PM EDT | 2024-05-31 | 2.82 | 2.42 | 3.55 | -0.16 | -5.37% | 36 | 679 | 66.92% |
| SNOW240607C00180000 | 2024-05-10 3:17PM EDT | 2024-06-07 | 3.32 | 2.30 | 6.05 | +0.32 | +10.67% | 20 | 261 | 66.71% |
| SNOW240614C00180000 | 2024-05-08 11:10AM EDT | 2024-06-14 | 5.15 | 2.89 | 5.85 | 0.00 | - | 11 | 132 | 60.90% |
| SNOW240621C00180000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 4.50 | 3.90 | 4.55 | +0.12 | +2.74% | 81 | 3,371 | 54.76% |
| SNOW240719C00180000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 6.00 | 6.00 | 6.20 | -0.04 | -0.66% | 20 | 1,182 | 50.44% |
| SNOW240816C00180000 | 2024-05-10 2:26PM EDT | 2024-08-16 | 7.65 | 7.85 | 8.05 | -0.46 | -5.67% | 6 | 363 | 49.28% |
| SNOW240920C00180000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 11.20 | 11.25 | 11.45 | 0.00 | - | 17 | 910 | 51.54% |
| SNOW241115C00180000 | 2024-05-10 2:48PM EDT | 2024-11-15 | 14.10 | 14.20 | 14.70 | -0.65 | -4.41% | 53 | 255 | 50.30% |
| SNOW241220C00180000 | 2024-05-10 3:16PM EDT | 2024-12-20 | 17.05 | 16.10 | 18.00 | -1.75 | -9.31% | 2 | 373 | 51.57% |
| SNOW250117C00180000 | 2024-05-10 11:37AM EDT | 2025-01-17 | 18.15 | 18.10 | 18.90 | -0.55 | -2.94% | 3 | 959 | 51.42% |
| SNOW250321C00180000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 23.13 | 21.05 | 24.25 | 0.00 | - | 1 | 5 | 53.13% |
| SNOW250620C00180000 | 2024-05-09 3:34PM EDT | 2025-06-20 | 27.20 | 26.35 | 27.95 | +0.20 | +0.74% | 2 | 432 | 53.61% |
| SNOW260116C00180000 | 2024-05-10 2:19PM EDT | 2026-01-16 | 36.60 | 36.00 | 38.05 | +0.10 | +0.27% | 7 | 3,419 | 55.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00180000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 23.19 | 22.15 | 24.00 | -0.16 | -0.69% | 1 | 555 | 56.74% |
| SNOW240524P00180000 | 2024-05-10 1:11PM EDT | 2024-05-24 | 26.03 | 22.55 | 27.35 | +0.40 | +1.56% | 7 | 36 | 71.80% |
| SNOW240531P00180000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 24.05 | 25.00 | 26.70 | 0.00 | - | 3 | 6 | 67.05% |
| SNOW240607P00180000 | 2024-05-03 11:37AM EDT | 2024-06-07 | 24.00 | 25.10 | 28.30 | 0.00 | - | 5 | 5 | 64.40% |
| SNOW240614P00180000 | 2024-05-06 1:30PM EDT | 2024-06-14 | 23.04 | 23.90 | 27.30 | 0.00 | - | 1 | 2 | 50.20% |
| SNOW240621P00180000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 26.62 | 26.05 | 28.95 | +0.79 | +3.06% | 1 | 1,720 | 57.19% |
| SNOW240719P00180000 | 2024-05-08 11:50AM EDT | 2024-07-19 | 26.98 | 27.15 | 28.15 | 0.00 | - | 4 | 639 | 47.11% |
| SNOW240816P00180000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 29.50 | 28.35 | 29.40 | +1.70 | +6.12% | 1 | 261 | 44.21% |
| SNOW240920P00180000 | 2024-05-10 12:04PM EDT | 2024-09-20 | 31.81 | 30.70 | 31.85 | -0.05 | -0.16% | 4 | 1,076 | 45.02% |
| SNOW241115P00180000 | 2024-05-06 12:39PM EDT | 2024-11-15 | 30.98 | 32.75 | 34.00 | 0.00 | - | 2 | 27 | 42.80% |
| SNOW241220P00180000 | 2024-05-08 12:54PM EDT | 2024-12-20 | 35.00 | 34.85 | 35.85 | 0.00 | - | 1 | 255 | 43.21% |
| SNOW250117P00180000 | 2024-04-30 3:04PM EDT | 2025-01-17 | 36.90 | 35.55 | 36.45 | 0.00 | - | 35 | 1,130 | 41.92% |
| SNOW250321P00180000 | 2024-05-07 1:24PM EDT | 2025-03-21 | 37.50 | 37.90 | 41.20 | 0.00 | - | - | 1 | 45.76% |
| SNOW250620P00180000 | 2024-04-18 10:46AM EDT | 2025-06-20 | 44.90 | 39.50 | 42.10 | 0.00 | - | 1 | 3,313 | 41.68% |
| SNOW260116P00180000 | 2024-05-07 11:14AM EDT | 2026-01-16 | 46.00 | 45.90 | 49.30 | 0.00 | - | 1 | 233 | 42.69% |
© 2024 Yahoo. All rights reserved.