Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00155000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 12.56 | 10.90 | 12.70 | -1.34 | -9.64% | 170 | 452 | 110.21% |
| SNOW240531C00155000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 13.44 | 11.35 | 13.55 | -1.42 | -9.56% | 8 | 186 | 72.88% |
| SNOW240607C00155000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 14.25 | 12.75 | 14.65 | -2.40 | -14.41% | 7 | 52 | 66.46% |
| SNOW240614C00155000 | 2024-05-20 9:33AM EDT | 2024-06-14 | 15.69 | 12.55 | 16.60 | 0.00 | - | 5 | 9 | 61.95% |
| SNOW240621C00155000 | 2024-05-21 10:45AM EDT | 2024-06-21 | 14.83 | 13.95 | 16.95 | -2.27 | -13.27% | 15 | 996 | 59.63% |
| SNOW240628C00155000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 15.68 | 15.85 | 16.45 | -0.22 | -1.38% | 1 | 4 | 57.53% |
| SNOW240719C00155000 | 2024-05-21 12:31PM EDT | 2024-07-19 | 17.00 | 17.35 | 17.65 | -2.30 | -11.92% | 44 | 709 | 51.83% |
| SNOW240816C00155000 | 2024-05-21 11:13AM EDT | 2024-08-16 | 19.60 | 18.35 | 20.00 | -2.08 | -9.59% | 2 | 371 | 51.06% |
| SNOW240920C00155000 | 2024-05-17 1:42PM EDT | 2024-09-20 | 23.67 | 22.80 | 23.80 | 0.00 | - | 2 | 450 | 52.39% |
| SNOW241115C00155000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 27.00 | 25.15 | 28.25 | 0.00 | - | 13 | 127 | 51.28% |
| SNOW241220C00155000 | 2024-05-20 12:24PM EDT | 2024-12-20 | 31.15 | 28.35 | 30.40 | 0.00 | - | 101 | 175 | 52.56% |
| SNOW250117C00155000 | 2024-05-21 3:17PM EDT | 2025-01-17 | 31.04 | 28.15 | 31.60 | -2.16 | -6.51% | 20 | 1,009 | 50.42% |
| SNOW250321C00155000 | 2024-05-20 12:32PM EDT | 2025-03-21 | 36.40 | 31.20 | 35.75 | 0.00 | - | 1 | 14 | 51.32% |
| SNOW250620C00155000 | 2024-05-17 12:41PM EDT | 2025-06-20 | 40.60 | 35.00 | 40.80 | 0.00 | - | 20 | 112 | 51.99% |
| SNOW260116C00155000 | 2024-05-17 3:31PM EDT | 2026-01-16 | 49.80 | 45.00 | 51.20 | 0.00 | - | 1 | 85 | 55.19% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00155000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 4.45 | 4.35 | 4.95 | +0.40 | +9.88% | 482 | 795 | 119.41% |
| SNOW240531P00155000 | 2024-05-21 3:48PM EDT | 2024-05-31 | 5.24 | 5.10 | 5.60 | +0.43 | +8.94% | 58 | 137 | 78.83% |
| SNOW240607P00155000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 6.11 | 5.95 | 6.35 | +0.26 | +4.44% | 12 | 127 | 67.66% |
| SNOW240614P00155000 | 2024-05-21 11:47AM EDT | 2024-06-14 | 6.82 | 5.35 | 7.55 | +0.47 | +7.40% | 13 | 325 | 59.33% |
| SNOW240621P00155000 | 2024-05-21 3:36PM EDT | 2024-06-21 | 7.05 | 6.85 | 7.40 | +0.45 | +6.82% | 25 | 2,794 | 56.21% |
| SNOW240628P00155000 | 2024-05-21 3:22PM EDT | 2024-06-28 | 7.54 | 7.10 | 7.70 | +0.57 | +8.18% | 1 | 4 | 52.31% |
| SNOW240719P00155000 | 2024-05-21 1:04PM EDT | 2024-07-19 | 8.35 | 8.25 | 8.50 | +0.23 | +2.83% | 46 | 1,871 | 46.64% |
| SNOW240816P00155000 | 2024-05-21 2:02PM EDT | 2024-08-16 | 10.25 | 9.90 | 10.15 | +0.70 | +7.33% | 55 | 1,274 | 44.00% |
| SNOW240920P00155000 | 2024-05-21 11:20AM EDT | 2024-09-20 | 12.97 | 12.20 | 13.60 | +0.59 | +4.77% | 9 | 759 | 46.86% |
| SNOW241115P00155000 | 2024-05-21 2:12PM EDT | 2024-11-15 | 15.45 | 14.85 | 15.95 | +0.60 | +4.04% | 5 | 52 | 44.28% |
| SNOW241220P00155000 | 2024-05-21 10:09AM EDT | 2024-12-20 | 17.37 | 17.20 | 17.75 | +0.07 | +0.40% | 11 | 557 | 44.30% |
| SNOW250117P00155000 | 2024-05-21 10:59AM EDT | 2025-01-17 | 18.20 | 17.15 | 18.90 | +0.47 | +2.65% | 1 | 1,307 | 43.94% |
| SNOW250321P00155000 | 2024-04-26 1:08PM EDT | 2025-03-21 | 23.90 | 19.55 | 21.30 | 0.00 | - | 1 | 1 | 43.40% |
| SNOW250620P00155000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 23.75 | 22.55 | 25.60 | 0.00 | - | 13 | 92 | 44.80% |
| SNOW260116P00155000 | 2024-05-17 11:12AM EDT | 2026-01-16 | 30.35 | 29.45 | 31.00 | 0.00 | - | 3 | 254 | 43.09% |
© 2024 Yahoo. All rights reserved.