Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00220000 | 2024-05-10 1:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4,558 | 85.94% |
| SNOW240524C00220000 | 2024-05-09 3:23PM EDT | 2024-05-24 | 0.26 | 0.08 | 0.54 | -0.06 | -18.75% | 1 | 171 | 88.09% |
| SNOW240531C00220000 | 2024-05-10 9:43AM EDT | 2024-05-31 | 0.37 | 0.15 | 0.50 | -0.12 | -24.49% | 1 | 95 | 72.46% |
| SNOW240607C00220000 | 2024-05-09 10:19AM EDT | 2024-06-07 | 0.55 | 0.30 | 0.75 | 0.00 | - | 2 | 9 | 68.21% |
| SNOW240614C00220000 | 2024-05-06 2:44PM EDT | 2024-06-14 | 0.60 | 0.01 | 0.77 | -0.41 | -40.59% | 31 | 3 | 57.86% |
| SNOW240621C00220000 | 2024-05-10 12:46PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.86 | -0.05 | -6.25% | 1,608 | 2,102 | 60.50% |
| SNOW240719C00220000 | 2024-05-10 11:53AM EDT | 2024-07-19 | 1.15 | 1.22 | 1.33 | -0.18 | -13.53% | 25 | 488 | 51.76% |
| SNOW240816C00220000 | 2024-05-10 11:50AM EDT | 2024-08-16 | 1.78 | 1.86 | 2.00 | -0.40 | -18.35% | 29 | 461 | 48.83% |
| SNOW240920C00220000 | 2024-05-10 2:35PM EDT | 2024-09-20 | 3.50 | 3.65 | 3.90 | -0.27 | -7.16% | 2 | 1,585 | 50.26% |
| SNOW241115C00220000 | 2024-05-09 3:13PM EDT | 2024-11-15 | 5.75 | 5.60 | 5.90 | 0.00 | - | 3 | 129 | 49.00% |
| SNOW241220C00220000 | 2024-05-06 3:29PM EDT | 2024-12-20 | 10.00 | 7.80 | 8.60 | 0.00 | - | 2 | 172 | 51.03% |
| SNOW250117C00220000 | 2024-05-10 12:21PM EDT | 2025-01-17 | 8.65 | 8.90 | 9.70 | -1.15 | -11.73% | 16 | 947 | 50.66% |
| SNOW250321C00220000 | 2024-05-06 3:32PM EDT | 2025-03-21 | 14.62 | 10.70 | 12.65 | 0.00 | - | 1 | 26 | 50.02% |
| SNOW250620C00220000 | 2024-05-10 2:13PM EDT | 2025-06-20 | 16.35 | 15.30 | 17.25 | -0.55 | -3.25% | 90 | 370 | 51.65% |
| SNOW260116C00220000 | 2024-05-10 12:01PM EDT | 2026-01-16 | 25.00 | 24.25 | 26.20 | -0.20 | -0.79% | 2 | 194 | 53.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00220000 | 2024-03-25 3:01PM EDT | 2024-05-17 | 63.50 | 64.35 | 67.10 | 0.00 | - | 1 | 0 | 201.86% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 2024-05-24 | 67.60 | 61.00 | 65.10 | 0.00 | - | - | 0 | 82.32% |
| SNOW240621P00220000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 61.24 | 62.25 | 63.90 | 0.00 | - | 1 | 898 | 64.01% |
| SNOW240719P00220000 | 2024-04-08 12:20PM EDT | 2024-07-19 | 65.43 | 61.25 | 62.85 | 0.00 | - | 1 | 10 | 24.22% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 64.00 | 61.40 | 64.25 | 0.00 | - | 1 | 364 | 44.75% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 74.95 | 63.45 | 65.20 | 0.00 | - | 1 | 63 | 43.80% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 75.57 | 65.15 | 66.80 | 0.00 | - | 1 | 62 | 39.33% |
| SNOW250117P00220000 | 2024-05-06 12:18PM EDT | 2025-01-17 | 63.30 | 65.80 | 67.80 | 0.00 | - | 105 | 496 | 39.94% |
| SNOW250620P00220000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 69.10 | 66.10 | 70.95 | 0.00 | - | 1 | 533 | 37.76% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 2026-01-16 | 77.25 | 72.40 | 76.15 | 0.00 | - | 2 | 37 | 38.04% |
© 2024 Yahoo. All rights reserved.