Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00165000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 7.72 | 7.55 | 7.75 | -2.08 | -21.22% | 799 | 1,379 | 101.25% |
| SNOW240531C00165000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 8.70 | 8.25 | 8.55 | -2.15 | -19.82% | 271 | 495 | 77.54% |
| SNOW240607C00165000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 9.85 | 8.85 | 9.95 | -1.80 | -15.45% | 50 | 181 | 69.76% |
| SNOW240614C00165000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 10.00 | 9.75 | 11.75 | -2.50 | -20.00% | 99 | 82 | 67.97% |
| SNOW240621C00165000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 10.55 | 10.40 | 10.60 | -2.13 | -16.80% | 641 | 3,532 | 59.55% |
| SNOW240628C00165000 | 2024-05-16 2:17PM EDT | 2024-06-28 | 12.80 | 10.95 | 11.75 | 0.00 | - | 9 | 17 | 58.23% |
| SNOW240719C00165000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 12.65 | 12.45 | 12.65 | -2.25 | -15.10% | 144 | 570 | 52.02% |
| SNOW240816C00165000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 14.90 | 14.70 | 14.85 | -2.43 | -14.02% | 82 | 605 | 50.19% |
| SNOW240920C00165000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 19.09 | 18.40 | 18.60 | -1.73 | -8.31% | 34 | 273 | 52.49% |
| SNOW241115C00165000 | 2024-05-17 2:43PM EDT | 2024-11-15 | 21.75 | 21.35 | 22.05 | -2.15 | -9.00% | 18 | 262 | 50.73% |
| SNOW241220C00165000 | 2024-05-15 3:55PM EDT | 2024-12-20 | 27.12 | 24.60 | 25.35 | 0.00 | - | 15 | 393 | 53.11% |
| SNOW250117C00165000 | 2024-05-17 3:42PM EDT | 2025-01-17 | 26.95 | 25.60 | 26.40 | -2.05 | -7.07% | 4 | 603 | 51.94% |
| SNOW250321C00165000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 32.75 | 29.85 | 32.15 | 0.00 | - | 2 | 7 | 54.91% |
| SNOW250620C00165000 | 2024-05-17 11:18AM EDT | 2025-06-20 | 36.34 | 30.10 | 36.85 | -1.66 | -4.37% | 1 | 222 | 52.00% |
| SNOW260116C00165000 | 2024-05-17 11:04AM EDT | 2026-01-16 | 45.00 | 40.00 | 45.05 | -2.00 | -4.26% | 2 | 162 | 53.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00165000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 10.27 | 10.45 | 10.70 | +0.97 | +10.43% | 166 | 587 | 98.85% |
| SNOW240531P00165000 | 2024-05-17 2:08PM EDT | 2024-05-31 | 11.15 | 9.65 | 11.55 | +0.69 | +6.60% | 5 | 64 | 70.09% |
| SNOW240607P00165000 | 2024-05-17 2:43PM EDT | 2024-06-07 | 12.06 | 11.60 | 12.25 | +0.98 | +8.84% | 2 | 26 | 65.80% |
| SNOW240614P00165000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 12.70 | 12.30 | 13.15 | +1.60 | +14.41% | 69 | 567 | 61.46% |
| SNOW240621P00165000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 12.30 | 12.75 | 13.00 | +0.85 | +7.42% | 359 | 2,612 | 55.73% |
| SNOW240628P00165000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 13.50 | 12.75 | 13.25 | +1.00 | +8.00% | 2 | 10 | 51.44% |
| SNOW240719P00165000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 14.20 | 14.05 | 14.20 | +1.20 | +9.23% | 1,363 | 644 | 46.47% |
| SNOW240816P00165000 | 2024-05-17 2:55PM EDT | 2024-08-16 | 15.85 | 15.70 | 16.00 | +1.35 | +9.31% | 6 | 826 | 44.26% |
| SNOW240920P00165000 | 2024-05-17 3:28PM EDT | 2024-09-20 | 18.25 | 18.60 | 18.85 | +0.30 | +1.67% | 4 | 756 | 45.13% |
| SNOW241115P00165000 | 2024-05-16 11:37AM EDT | 2024-11-15 | 20.30 | 20.40 | 21.40 | +0.25 | +1.25% | 1 | 142 | 43.16% |
| SNOW241220P00165000 | 2024-05-15 10:44AM EDT | 2024-12-20 | 23.75 | 20.30 | 23.35 | 0.00 | - | 16 | 441 | 43.47% |
| SNOW250117P00165000 | 2024-05-16 3:02PM EDT | 2025-01-17 | 24.00 | 23.70 | 24.20 | +1.00 | +4.35% | 1 | 687 | 42.53% |
| SNOW250321P00165000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 29.40 | 26.30 | 28.45 | 0.00 | - | 9 | 25 | 45.17% |
| SNOW250620P00165000 | 2024-05-17 2:52PM EDT | 2025-06-20 | 29.85 | 29.10 | 31.25 | -8.47 | -22.10% | 5 | 87 | 43.90% |
| SNOW260116P00165000 | 2024-05-16 2:32PM EDT | 2026-01-16 | 35.10 | 35.25 | 36.50 | 0.00 | - | 1 | 87 | 41.98% |
© 2024 Yahoo. All rights reserved.