Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00170000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.80 | 5.75 | 5.95 | -1.86 | -24.28% | 1,558 | 3,702 | 102.22% |
| SNOW240531C00170000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 6.60 | 6.50 | 6.65 | -1.75 | -20.96% | 132 | 404 | 78.22% |
| SNOW240607C00170000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 7.60 | 6.80 | 8.10 | -1.59 | -17.30% | 32 | 262 | 69.67% |
| SNOW240614C00170000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 8.06 | 7.70 | 8.55 | -2.29 | -22.13% | 28 | 51 | 64.17% |
| SNOW240621C00170000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 8.55 | 8.40 | 8.60 | -1.86 | -17.87% | 175 | 2,122 | 59.30% |
| SNOW240719C00170000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 10.50 | 10.35 | 10.55 | -2.17 | -17.13% | 197 | 1,038 | 51.55% |
| SNOW240816C00170000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 13.10 | 12.55 | 12.75 | -1.85 | -12.37% | 86 | 945 | 50.06% |
| SNOW240920C00170000 | 2024-05-17 2:33PM EDT | 2024-09-20 | 16.15 | 16.25 | 16.50 | -2.58 | -13.77% | 15 | 647 | 52.11% |
| SNOW241115C00170000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 20.20 | 19.35 | 20.10 | -1.93 | -8.72% | 25 | 227 | 50.70% |
| SNOW241220C00170000 | 2024-05-17 10:04AM EDT | 2024-12-20 | 23.30 | 22.05 | 23.25 | -1.83 | -7.28% | 12 | 453 | 52.32% |
| SNOW250117C00170000 | 2024-05-17 3:47PM EDT | 2025-01-17 | 24.31 | 23.40 | 24.20 | -2.44 | -9.12% | 57 | 2,129 | 51.42% |
| SNOW250321C00170000 | 2024-05-17 9:59AM EDT | 2025-03-21 | 29.05 | 24.75 | 29.00 | -0.60 | -2.02% | 3 | 6 | 51.07% |
| SNOW250620C00170000 | 2024-05-15 10:04AM EDT | 2025-06-20 | 32.25 | 31.40 | 35.00 | 0.00 | - | 1 | 144 | 54.37% |
| SNOW260116C00170000 | 2024-05-16 12:29PM EDT | 2026-01-16 | 43.90 | 42.20 | 44.95 | -0.73 | -1.64% | 1 | 196 | 56.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00170000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 13.40 | 13.60 | 14.85 | +1.08 | +8.77% | 88 | 101 | 104.96% |
| SNOW240531P00170000 | 2024-05-17 1:51PM EDT | 2024-05-31 | 14.15 | 14.20 | 15.15 | +0.80 | +5.99% | 1,413 | 38 | 77.91% |
| SNOW240607P00170000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 15.11 | 14.85 | 15.70 | +1.69 | +12.59% | 36 | 9 | 67.59% |
| SNOW240614P00170000 | 2024-05-17 1:51PM EDT | 2024-06-14 | 15.50 | 14.75 | 16.35 | +0.50 | +3.33% | 31 | 7 | 60.11% |
| SNOW240621P00170000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 15.60 | 15.70 | 16.05 | +1.50 | +10.64% | 73 | 2,539 | 55.42% |
| SNOW240719P00170000 | 2024-05-17 2:14PM EDT | 2024-07-19 | 17.43 | 17.00 | 17.30 | +1.78 | +11.37% | 1 | 818 | 46.70% |
| SNOW240816P00170000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 17.96 | 18.55 | 18.90 | +0.26 | +1.47% | 6 | 337 | 43.87% |
| SNOW240920P00170000 | 2024-05-17 11:43AM EDT | 2024-09-20 | 20.85 | 21.40 | 21.70 | +0.45 | +2.21% | 2 | 1,729 | 44.70% |
| SNOW241115P00170000 | 2024-05-16 1:22PM EDT | 2024-11-15 | 23.20 | 23.40 | 24.15 | +0.23 | +1.00% | 19 | 127 | 42.57% |
| SNOW241220P00170000 | 2024-05-17 3:34PM EDT | 2024-12-20 | 25.45 | 25.65 | 26.15 | +0.34 | +1.35% | 3 | 575 | 43.01% |
| SNOW250117P00170000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 26.50 | 26.45 | 27.30 | -2.82 | -9.62% | 53 | 1,267 | 42.65% |
| SNOW250321P00170000 | 2024-05-17 1:41PM EDT | 2025-03-21 | 29.37 | 28.50 | 31.60 | -3.28 | -10.05% | 5 | 1 | 45.31% |
| SNOW250620P00170000 | 2024-05-10 10:50AM EDT | 2025-06-20 | 35.85 | 32.00 | 34.00 | 0.00 | - | 3 | 360 | 43.38% |
| SNOW260116P00170000 | 2024-05-16 3:30PM EDT | 2026-01-16 | 37.30 | 37.95 | 42.05 | 0.00 | - | 1 | 118 | 44.91% |
© 2024 Yahoo. All rights reserved.