Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00185000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 2.38 | 2.20 | 2.54 | -1.02 | -30.00% | 358 | 2,729 | 103.93% |
| SNOW240531C00185000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 2.98 | 2.42 | 2.95 | -1.02 | -25.50% | 57 | 691 | 77.01% |
| SNOW240607C00185000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 3.75 | 2.82 | 3.80 | -1.07 | -22.20% | 31 | 180 | 68.31% |
| SNOW240614C00185000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 4.05 | 3.15 | 4.40 | -1.45 | -26.36% | 11 | 55 | 62.50% |
| SNOW240621C00185000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.35 | 4.20 | 5.00 | -1.15 | -20.91% | 2,779 | 4,807 | 61.00% |
| SNOW240719C00185000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 5.95 | 5.70 | 5.90 | -1.50 | -20.13% | 50 | 1,052 | 50.72% |
| SNOW240816C00185000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 7.75 | 7.50 | 7.75 | -1.45 | -15.76% | 9 | 486 | 48.98% |
| SNOW240920C00185000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 11.22 | 10.90 | 11.40 | -1.66 | -12.89% | 6 | 361 | 51.17% |
| SNOW241115C00185000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 14.32 | 14.05 | 14.35 | -1.83 | -11.33% | 3 | 263 | 49.81% |
| SNOW241220C00185000 | 2024-05-16 2:59PM EDT | 2024-12-20 | 18.85 | 16.90 | 17.35 | 0.00 | - | 5 | 417 | 51.28% |
| SNOW250117C00185000 | 2024-05-17 2:17PM EDT | 2025-01-17 | 18.33 | 18.10 | 19.00 | -2.09 | -10.24% | 12 | 1,138 | 50.97% |
| SNOW250321C00185000 | 2024-05-14 11:56AM EDT | 2025-03-21 | 22.15 | 21.60 | 24.20 | 0.00 | - | 3 | 603 | 52.81% |
| SNOW250620C00185000 | 2024-05-14 11:42AM EDT | 2025-06-20 | 27.45 | 25.80 | 28.95 | 0.00 | - | 13 | 183 | 53.03% |
| SNOW260116C00185000 | 2024-05-17 11:12AM EDT | 2026-01-16 | 38.00 | 34.80 | 39.90 | -0.50 | -1.30% | 1 | 263 | 54.95% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00185000 | 2024-05-17 2:10PM EDT | 2024-05-24 | 25.40 | 25.05 | 25.60 | +1.97 | +8.41% | 5 | 14 | 100.93% |
| SNOW240531P00185000 | 2024-04-22 1:03PM EDT | 2024-05-31 | 38.50 | 25.35 | 27.00 | 0.00 | - | 1 | 1 | 80.79% |
| SNOW240607P00185000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 27.97 | 25.95 | 26.95 | 0.00 | - | 3 | 3 | 68.32% |
| SNOW240621P00185000 | 2024-05-17 2:41PM EDT | 2024-06-21 | 26.90 | 26.40 | 27.50 | +1.81 | +7.21% | 3 | 876 | 56.14% |
| SNOW240719P00185000 | 2024-05-09 1:45PM EDT | 2024-07-19 | 31.78 | 27.50 | 28.10 | 0.00 | - | 2 | 476 | 47.08% |
| SNOW240816P00185000 | 2024-04-23 2:15PM EDT | 2024-08-16 | 37.18 | 28.65 | 29.45 | 0.00 | - | 17 | 1,140 | 44.03% |
| SNOW240920P00185000 | 2024-05-17 2:11PM EDT | 2024-09-20 | 31.45 | 30.85 | 31.65 | +0.23 | +0.74% | 7 | 244 | 43.81% |
| SNOW241220P00185000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 35.47 | 34.65 | 35.55 | 0.00 | - | 1 | 842 | 41.64% |
| SNOW250117P00185000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 35.75 | 35.45 | 36.25 | -1.20 | -3.25% | 7 | 722 | 40.55% |
| SNOW250620P00185000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 41.40 | 39.75 | 44.05 | -3.98 | -8.77% | 2 | 139 | 43.48% |
| SNOW260116P00185000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 53.18 | 46.55 | 47.80 | 0.00 | - | 2 | 40 | 39.70% |
© 2024 Yahoo. All rights reserved.