Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517C00140000 | 2024-05-17 3:17PM EDT | 2024-05-17 | 22.74 | 19.85 | 24.25 | -1.95 | -7.90% | 7 | 135 | 156.64% |
| SNOW240524C00140000 | 2024-05-17 10:38AM EDT | 2024-05-24 | 23.52 | 22.35 | 23.55 | -3.18 | -11.91% | 201 | 111 | 83.25% |
| SNOW240531C00140000 | 2024-05-17 3:17PM EDT | 2024-05-31 | 24.70 | 22.60 | 24.30 | -2.25 | -8.35% | 5 | 41 | 68.41% |
| SNOW240607C00140000 | 2024-05-16 1:59PM EDT | 2024-06-07 | 27.50 | 23.70 | 25.65 | 0.00 | - | 1 | 1 | 69.48% |
| SNOW240614C00140000 | 2024-05-06 9:52AM EDT | 2024-06-14 | 24.60 | 24.30 | 25.65 | 0.00 | - | - | 1 | 63.03% |
| SNOW240621C00140000 | 2024-05-17 2:20PM EDT | 2024-06-21 | 25.46 | 24.85 | 26.20 | -2.24 | -8.09% | 10 | 396 | 60.57% |
| SNOW240719C00140000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 29.10 | 27.00 | 27.65 | -0.75 | -2.51% | 3 | 76 | 54.59% |
| SNOW240816C00140000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 29.52 | 29.10 | 29.55 | -1.58 | -5.08% | 10 | 249 | 53.46% |
| SNOW240920C00140000 | 2024-05-15 11:13AM EDT | 2024-09-20 | 32.70 | 31.85 | 32.85 | 0.00 | - | 1 | 35 | 55.24% |
| SNOW241115C00140000 | 2024-05-17 11:10AM EDT | 2024-11-15 | 36.07 | 35.15 | 36.15 | +0.27 | +0.75% | 3 | 22 | 54.58% |
| SNOW241220C00140000 | 2024-05-16 10:02AM EDT | 2024-12-20 | 40.20 | 37.45 | 38.70 | 0.00 | - | 2 | 32 | 55.70% |
| SNOW250117C00140000 | 2024-05-16 11:48AM EDT | 2025-01-17 | 42.22 | 38.75 | 41.10 | 0.00 | - | 7 | 434 | 56.48% |
| SNOW250321C00140000 | 2024-05-13 10:33AM EDT | 2025-03-21 | 42.55 | 42.30 | 43.95 | 0.00 | - | 1 | 6 | 56.63% |
| SNOW250620C00140000 | 2024-05-17 2:43PM EDT | 2025-06-20 | 46.45 | 45.90 | 49.05 | -0.81 | -1.71% | 2 | 89 | 57.21% |
| SNOW260116C00140000 | 2024-05-17 10:15AM EDT | 2026-01-16 | 57.00 | 53.50 | 56.60 | +2.40 | +4.40% | 1 | 64 | 56.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240517P00140000 | 2024-05-17 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 4.30 | 0.00 | - | 26 | 2,251 | 294.24% |
| SNOW240524P00140000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.31 | 0.97 | 1.33 | +0.08 | +6.50% | 506 | 574 | 84.62% |
| SNOW240531P00140000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 1.73 | 1.71 | 1.88 | +0.17 | +10.90% | 67 | 648 | 71.29% |
| SNOW240607P00140000 | 2024-05-17 3:50PM EDT | 2024-06-07 | 2.27 | 2.07 | 2.70 | +0.17 | +8.10% | 26 | 259 | 65.19% |
| SNOW240614P00140000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 2.53 | 2.55 | 3.00 | +0.03 | +1.20% | 23 | 90 | 60.18% |
| SNOW240621P00140000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 2.82 | 2.97 | 3.25 | +0.18 | +6.82% | 137 | 5,474 | 56.54% |
| SNOW240628P00140000 | 2024-05-17 2:00PM EDT | 2024-06-28 | 3.20 | 2.94 | 3.55 | -0.03 | -0.93% | 31 | 24 | 52.65% |
| SNOW240719P00140000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 4.15 | 3.90 | 4.45 | +0.23 | +5.87% | 147 | 1,254 | 49.53% |
| SNOW240816P00140000 | 2024-05-17 3:11PM EDT | 2024-08-16 | 5.40 | 5.30 | 5.65 | +0.24 | +4.65% | 31 | 344 | 46.29% |
| SNOW240920P00140000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 7.65 | 7.85 | 8.00 | +0.35 | +4.79% | 10 | 1,104 | 47.27% |
| SNOW241115P00140000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 10.05 | 9.55 | 10.05 | 0.00 | - | 4 | 52 | 44.87% |
| SNOW241220P00140000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 11.55 | 11.35 | 12.20 | +0.35 | +3.13% | 1 | 957 | 46.27% |
| SNOW250117P00140000 | 2024-05-16 3:56PM EDT | 2025-01-17 | 12.70 | 10.90 | 12.65 | +0.80 | +6.72% | 10 | 1,200 | 44.56% |
| SNOW250321P00140000 | 2024-05-16 11:07AM EDT | 2025-03-21 | 14.65 | 14.50 | 19.70 | 0.00 | - | 1 | 5 | 53.61% |
| SNOW250620P00140000 | 2024-05-17 2:39PM EDT | 2025-06-20 | 18.04 | 15.95 | 19.55 | -0.86 | -4.55% | 1 | 146 | 46.86% |
| SNOW260116P00140000 | 2024-05-16 3:58PM EDT | 2026-01-16 | 22.60 | 22.90 | 23.60 | 0.00 | - | 2 | 639 | 43.56% |
© 2024 Yahoo. All rights reserved.