Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00200000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.52 | -0.34 | -40.48% | 931 | 5,131 | 139.16% |
| SNOW240531C00200000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.85 | 0.78 | 0.85 | -0.47 | -35.61% | 602 | 2,495 | 85.35% |
| SNOW240607C00200000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 1.30 | 1.12 | 1.46 | -0.55 | -29.73% | 18 | 142 | 73.39% |
| SNOW240614C00200000 | 2024-05-21 3:36PM EDT | 2024-06-14 | 1.70 | 1.25 | 1.79 | -0.43 | -20.19% | 6 | 162 | 64.58% |
| SNOW240621C00200000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.89 | 1.79 | 1.92 | -0.52 | -21.58% | 914 | 6,883 | 60.16% |
| SNOW240628C00200000 | 2024-05-20 2:21PM EDT | 2024-06-28 | 2.40 | 1.96 | 2.33 | -0.16 | -6.25% | 10 | 608 | 56.76% |
| SNOW240719C00200000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 2.87 | 2.73 | 3.05 | -0.73 | -20.28% | 93 | 2,244 | 50.16% |
| SNOW240816C00200000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 4.40 | 4.15 | 4.35 | -0.55 | -11.11% | 135 | 2,662 | 47.86% |
| SNOW240920C00200000 | 2024-05-21 3:54PM EDT | 2024-09-20 | 7.20 | 7.10 | 7.95 | -0.80 | -10.00% | 78 | 3,164 | 50.90% |
| SNOW241115C00200000 | 2024-05-20 3:40PM EDT | 2024-11-15 | 9.81 | 9.10 | 10.45 | -1.08 | -9.92% | 3 | 153 | 49.41% |
| SNOW241220C00200000 | 2024-05-21 11:52AM EDT | 2024-12-20 | 12.77 | 12.00 | 13.40 | -1.13 | -8.13% | 4 | 1,138 | 50.06% |
| SNOW250117C00200000 | 2024-05-21 3:27PM EDT | 2025-01-17 | 13.90 | 14.00 | 14.25 | -1.10 | -7.33% | 61 | 2,641 | 50.15% |
| SNOW250321C00200000 | 2024-05-21 2:03PM EDT | 2025-03-21 | 17.65 | 16.35 | 20.25 | -1.45 | -7.59% | 51 | 30 | 51.71% |
| SNOW250620C00200000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 24.26 | 21.10 | 24.55 | 0.00 | - | 6 | 595 | 52.15% |
| SNOW260116C00200000 | 2024-05-21 2:52PM EDT | 2026-01-16 | 32.10 | 30.75 | 33.10 | -1.40 | -4.18% | 13 | 1,175 | 53.04% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00200000 | 2024-05-17 9:31AM EDT | 2024-05-24 | 38.00 | 36.80 | 38.70 | 0.00 | - | 1 | 19 | 137.70% |
| SNOW240531P00200000 | 2024-05-15 3:04PM EDT | 2024-05-31 | 37.00 | 36.60 | 38.75 | 0.00 | - | - | 12 | 72.80% |
| SNOW240607P00200000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 37.97 | 37.80 | 39.90 | -2.53 | -6.25% | 2 | 17 | 77.30% |
| SNOW240621P00200000 | 2024-05-21 11:02AM EDT | 2024-06-21 | 38.10 | 38.15 | 39.40 | -0.35 | -0.91% | 6 | 819 | 56.47% |
| SNOW240628P00200000 | 2024-05-21 2:10PM EDT | 2024-06-28 | 39.50 | 38.15 | 40.50 | -5.50 | -12.22% | 30 | 30 | 55.88% |
| SNOW240719P00200000 | 2024-05-21 10:06AM EDT | 2024-07-19 | 39.36 | 36.90 | 41.50 | -3.09 | -7.28% | 5 | 149 | 57.42% |
| SNOW240816P00200000 | 2024-05-15 1:46PM EDT | 2024-08-16 | 40.18 | 39.35 | 42.35 | 0.00 | - | 6 | 195 | 50.82% |
| SNOW240920P00200000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 46.00 | 41.30 | 43.95 | 0.00 | - | 2 | 597 | 48.20% |
| SNOW241115P00200000 | 2024-05-20 3:40PM EDT | 2024-11-15 | 42.04 | 41.80 | 45.70 | 0.00 | - | 1 | 11 | 44.41% |
| SNOW241220P00200000 | 2024-05-20 12:57PM EDT | 2024-12-20 | 43.96 | 43.60 | 45.70 | 0.00 | - | 1 | 182 | 40.60% |
| SNOW250117P00200000 | 2024-05-21 10:49AM EDT | 2025-01-17 | 46.20 | 44.60 | 47.45 | +1.57 | +3.52% | 4 | 2,454 | 41.88% |
| SNOW250321P00200000 | 2024-05-20 12:57PM EDT | 2025-03-21 | 46.93 | 47.60 | 49.60 | 0.00 | - | 1 | 2 | 41.22% |
| SNOW250620P00200000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 51.06 | 49.10 | 51.55 | 0.00 | - | 4 | 379 | 39.22% |
| SNOW260116P00200000 | 2024-05-15 10:04AM EDT | 2026-01-16 | 58.00 | 53.00 | 58.55 | 0.00 | - | 2 | 74 | 40.28% |
© 2024 Yahoo. All rights reserved.