Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00220000 | 2024-05-21 3:48PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.28 | -0.08 | -53.33% | 108 | 293 | 137.11% |
| SNOW240531C00220000 | 2024-05-21 3:36PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.22 | -0.14 | -41.18% | 17 | 104 | 80.86% |
| SNOW240607C00220000 | 2024-05-21 12:34PM EDT | 2024-06-07 | 0.40 | 0.20 | 0.55 | -0.18 | -31.03% | 1 | 20 | 73.05% |
| SNOW240614C00220000 | 2024-05-21 2:28PM EDT | 2024-06-14 | 0.52 | 0.50 | 0.92 | -0.23 | -30.67% | 11 | 46 | 69.82% |
| SNOW240621C00220000 | 2024-05-21 3:34PM EDT | 2024-06-21 | 0.65 | 0.54 | 0.70 | -0.28 | -30.11% | 335 | 3,791 | 60.06% |
| SNOW240628C00220000 | 2024-05-17 12:49PM EDT | 2024-06-28 | 0.98 | 0.67 | 2.15 | 0.00 | - | 25 | 129 | 65.04% |
| SNOW240719C00220000 | 2024-05-21 3:25PM EDT | 2024-07-19 | 1.21 | 1.13 | 1.28 | -0.31 | -20.39% | 30 | 1,535 | 50.54% |
| SNOW240816C00220000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 2.00 | 1.90 | 2.02 | -0.33 | -14.16% | 11 | 505 | 47.45% |
| SNOW240920C00220000 | 2024-05-21 2:59PM EDT | 2024-09-20 | 3.95 | 3.95 | 4.10 | -0.70 | -15.05% | 19 | 1,609 | 49.54% |
| SNOW241115C00220000 | 2024-05-21 11:49AM EDT | 2024-11-15 | 6.05 | 5.70 | 6.30 | -0.69 | -10.24% | 2 | 133 | 47.82% |
| SNOW241220C00220000 | 2024-05-21 10:48AM EDT | 2024-12-20 | 8.80 | 7.70 | 8.85 | -0.45 | -4.86% | 8 | 182 | 50.12% |
| SNOW250117C00220000 | 2024-05-21 10:08AM EDT | 2025-01-17 | 9.85 | 8.65 | 9.80 | -0.40 | -3.90% | 4 | 1,023 | 49.25% |
| SNOW250321C00220000 | 2024-05-21 2:27PM EDT | 2025-03-21 | 12.80 | 11.65 | 13.40 | -1.05 | -7.58% | 11 | 130 | 50.69% |
| SNOW250620C00220000 | 2024-05-20 3:42PM EDT | 2025-06-20 | 18.75 | 13.25 | 19.30 | 0.00 | - | 2 | 405 | 53.72% |
| SNOW260116C00220000 | 2024-05-21 3:38PM EDT | 2026-01-16 | 27.00 | 26.70 | 28.10 | -0.80 | -2.88% | 4 | 192 | 53.27% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 2024-05-24 | 67.60 | 61.00 | 65.10 | 0.00 | - | - | 0 | 309.38% |
| SNOW240621P00220000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 61.24 | 56.45 | 58.55 | 0.00 | - | 1 | 898 | 69.95% |
| SNOW240719P00220000 | 2024-05-20 11:17AM EDT | 2024-07-19 | 56.53 | 55.60 | 58.20 | 0.00 | - | 1 | 11 | 47.51% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 64.00 | 55.95 | 58.50 | 0.00 | - | 1 | 364 | 41.81% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 75.57 | 61.35 | 63.00 | 0.00 | - | 1 | 62 | 42.19% |
| SNOW250117P00220000 | 2024-05-20 12:20PM EDT | 2025-01-17 | 60.30 | 59.85 | 62.00 | 0.00 | - | 58 | 477 | 37.05% |
| SNOW250620P00220000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 69.10 | 64.95 | 67.45 | 0.00 | - | 1 | 533 | 39.15% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 2026-01-16 | 77.25 | 72.40 | 76.15 | 0.00 | - | 2 | 37 | 42.92% |
© 2024 Yahoo. All rights reserved.