Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00175000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 4.35 | 4.25 | 4.45 | -1.64 | -27.38% | 547 | 1,655 | 102.34% |
| SNOW240531C00175000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.05 | 4.95 | 5.15 | -1.75 | -25.74% | 90 | 380 | 78.50% |
| SNOW240607C00175000 | 2024-05-17 3:39PM EDT | 2024-06-07 | 6.15 | 5.45 | 5.95 | -1.54 | -20.03% | 25 | 208 | 68.66% |
| SNOW240614C00175000 | 2024-05-17 2:09PM EDT | 2024-06-14 | 6.38 | 6.00 | 7.15 | -1.47 | -18.73% | 13 | 35 | 64.70% |
| SNOW240621C00175000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 6.90 | 6.65 | 8.50 | -1.70 | -19.77% | 105 | 2,083 | 63.14% |
| SNOW240628C00175000 | 2024-05-16 3:28PM EDT | 2024-06-28 | 9.20 | 7.60 | 9.35 | +0.55 | +6.36% | 2 | 5 | 61.91% |
| SNOW240719C00175000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 8.75 | 8.50 | 8.95 | -1.75 | -16.67% | 47 | 718 | 51.51% |
| SNOW240816C00175000 | 2024-05-17 3:10PM EDT | 2024-08-16 | 11.15 | 10.45 | 10.85 | -1.70 | -13.23% | 128 | 830 | 49.62% |
| SNOW240920C00175000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 14.91 | 14.30 | 14.55 | -1.74 | -10.45% | 79 | 617 | 51.70% |
| SNOW241115C00175000 | 2024-05-17 1:12PM EDT | 2024-11-15 | 18.10 | 17.35 | 18.10 | -1.35 | -6.94% | 12 | 268 | 50.27% |
| SNOW241220C00175000 | 2024-05-15 10:34AM EDT | 2024-12-20 | 20.95 | 20.30 | 20.90 | 0.00 | - | 1 | 172 | 51.81% |
| SNOW250117C00175000 | 2024-05-17 1:12PM EDT | 2025-01-17 | 22.59 | 21.85 | 23.15 | -1.16 | -4.88% | 36 | 1,706 | 52.35% |
| SNOW250321C00175000 | 2024-05-17 1:38PM EDT | 2025-03-21 | 26.73 | 22.55 | 26.80 | +0.93 | +3.60% | 1 | 160 | 50.36% |
| SNOW250620C00175000 | 2024-05-17 2:12PM EDT | 2025-06-20 | 31.00 | 29.25 | 32.85 | -1.50 | -4.62% | 3 | 300 | 53.74% |
| SNOW260116C00175000 | 2024-05-17 10:38AM EDT | 2026-01-16 | 41.15 | 37.65 | 44.20 | -1.81 | -4.21% | 1 | 174 | 55.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00175000 | 2024-05-17 10:52AM EDT | 2024-05-24 | 17.00 | 17.10 | 19.75 | +1.31 | +8.35% | 5 | 57 | 113.90% |
| SNOW240531P00175000 | 2024-05-17 10:00AM EDT | 2024-05-31 | 16.95 | 16.80 | 18.70 | +0.90 | +5.61% | 1 | 9 | 74.67% |
| SNOW240607P00175000 | 2024-05-17 11:33AM EDT | 2024-06-07 | 17.51 | 17.70 | 19.45 | -1.49 | -7.84% | 14 | 3 | 66.82% |
| SNOW240621P00175000 | 2024-05-17 1:52PM EDT | 2024-06-21 | 19.08 | 18.70 | 19.55 | +1.78 | +10.29% | 7 | 1,199 | 54.73% |
| SNOW240719P00175000 | 2024-05-17 2:09PM EDT | 2024-07-19 | 20.50 | 20.15 | 20.90 | +1.50 | +7.89% | 13 | 234 | 47.79% |
| SNOW240816P00175000 | 2024-05-17 3:47PM EDT | 2024-08-16 | 21.65 | 21.45 | 22.20 | +0.05 | +0.23% | 11 | 199 | 43.95% |
| SNOW240920P00175000 | 2024-05-17 12:47PM EDT | 2024-09-20 | 24.30 | 24.45 | 24.80 | +0.75 | +3.18% | 11 | 749 | 44.35% |
| SNOW241115P00175000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 26.25 | 26.15 | 27.20 | -1.05 | -3.85% | 1 | 20 | 42.22% |
| SNOW241220P00175000 | 2024-05-17 1:48PM EDT | 2024-12-20 | 28.60 | 28.60 | 29.05 | -3.55 | -11.04% | 7 | 293 | 42.40% |
| SNOW250117P00175000 | 2024-05-17 12:00PM EDT | 2025-01-17 | 28.95 | 29.35 | 29.85 | -2.14 | -6.88% | 1 | 847 | 41.43% |
| SNOW250321P00175000 | 2024-05-14 11:42AM EDT | 2025-03-21 | 33.25 | 31.85 | 34.15 | 0.00 | - | 2 | 3 | 44.20% |
| SNOW250620P00175000 | 2024-04-17 12:36PM EDT | 2025-06-20 | 42.05 | 34.50 | 40.00 | 0.00 | - | 2 | 199 | 47.52% |
| SNOW260116P00175000 | 2024-04-16 1:50PM EDT | 2026-01-16 | 47.18 | 38.05 | 43.85 | 0.00 | - | 1 | 610 | 43.12% |
© 2024 Yahoo. All rights reserved.