Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00130000 | 2024-04-29 11:48AM EDT | 130.00 | 29.00 | 26.30 | 29.65 | 0.00 | - | 1 | 23 | 79.39% |
| SNOW240510C00135000 | 2024-04-26 1:13PM EDT | 135.00 | 23.85 | 21.45 | 24.10 | 0.00 | - | 5 | 21 | 62.01% |
| SNOW240510C00136000 | 2024-04-22 10:07AM EDT | 136.00 | 12.75 | 20.70 | 23.25 | 0.00 | - | - | 5 | 64.55% |
| SNOW240510C00140000 | 2024-04-26 3:47PM EDT | 140.00 | 19.25 | 17.05 | 18.65 | 0.00 | - | 175 | 175 | 52.00% |
| SNOW240510C00141000 | 2024-04-22 10:29AM EDT | 141.00 | 8.35 | 16.30 | 17.40 | 0.00 | - | - | 10 | 59.94% |
| SNOW240510C00142000 | 2024-04-25 1:33PM EDT | 142.00 | 13.50 | 15.55 | 16.70 | 0.00 | - | - | 10 | 52.54% |
| SNOW240510C00143000 | 2024-04-23 9:45AM EDT | 143.00 | 9.65 | 14.95 | 15.55 | 0.00 | - | - | 2 | 52.10% |
| SNOW240510C00144000 | 2024-04-29 2:28PM EDT | 144.00 | 15.35 | 14.30 | 14.85 | 0.00 | - | 2 | 8 | 54.49% |
| SNOW240510C00145000 | 2024-04-29 10:34AM EDT | 145.00 | 14.85 | 13.20 | 13.85 | 0.00 | - | 8 | 63 | 50.95% |
| SNOW240510C00146000 | 2024-04-24 1:18PM EDT | 146.00 | 10.95 | 12.15 | 12.65 | 0.00 | - | - | 7 | 49.90% |
| SNOW240510C00147000 | 2024-04-24 12:31PM EDT | 147.00 | 9.25 | 11.55 | 12.20 | 0.00 | - | - | 9 | 54.03% |
| SNOW240510C00148000 | 2024-04-29 2:28PM EDT | 148.00 | 12.00 | 11.00 | 11.90 | 0.00 | - | 1 | 14 | 53.88% |
| SNOW240510C00149000 | 2024-04-29 3:23PM EDT | 149.00 | 10.23 | 9.95 | 10.90 | 0.00 | - | 5 | 5 | 50.37% |
| SNOW240510C00150000 | 2024-04-30 9:53AM EDT | 150.00 | 9.65 | 9.30 | 9.65 | -0.90 | -8.53% | 2 | 957 | 49.59% |
| SNOW240510C00152500 | 2024-04-29 3:47PM EDT | 152.50 | 8.00 | 7.60 | 7.90 | 0.00 | - | 70 | 139 | 48.54% |
| SNOW240510C00155000 | 2024-04-30 10:44AM EDT | 155.00 | 6.50 | 6.20 | 6.45 | -0.35 | -5.11% | 88 | 318 | 48.72% |
| SNOW240510C00157500 | 2024-04-30 11:11AM EDT | 157.50 | 5.00 | 4.90 | 5.10 | -0.40 | -7.41% | 82 | 154 | 48.08% |
| SNOW240510C00160000 | 2024-04-30 11:10AM EDT | 160.00 | 3.90 | 3.75 | 4.00 | -0.30 | -7.14% | 146 | 537 | 48.02% |
| SNOW240510C00162500 | 2024-04-30 11:05AM EDT | 162.50 | 3.15 | 3.00 | 3.20 | -0.15 | -4.55% | 33 | 108 | 49.12% |
| SNOW240510C00165000 | 2024-04-30 11:12AM EDT | 165.00 | 2.28 | 2.28 | 2.40 | -0.27 | -10.27% | 524 | 321 | 48.66% |
| SNOW240510C00167500 | 2024-04-30 11:09AM EDT | 167.50 | 1.73 | 1.72 | 1.87 | -0.18 | -9.42% | 32 | 69 | 49.51% |
| SNOW240510C00170000 | 2024-04-30 11:02AM EDT | 170.00 | 1.39 | 1.22 | 1.31 | -0.01 | -0.71% | 34 | 942 | 48.49% |
| SNOW240510C00172500 | 2024-04-30 10:17AM EDT | 172.50 | 1.10 | 0.90 | 0.97 | -0.05 | -4.35% | 17 | 84 | 48.85% |
| SNOW240510C00175000 | 2024-04-30 11:02AM EDT | 175.00 | 0.74 | 0.67 | 0.73 | -0.01 | -1.33% | 71 | 469 | 49.59% |
| SNOW240510C00177500 | 2024-04-30 11:06AM EDT | 177.50 | 0.57 | 0.50 | 0.54 | -0.01 | -1.72% | 11 | 67 | 50.15% |
| SNOW240510C00180000 | 2024-04-30 10:06AM EDT | 180.00 | 0.40 | 0.36 | 0.40 | -0.05 | -11.11% | 15 | 477 | 50.20% |
| SNOW240510C00185000 | 2024-04-30 11:05AM EDT | 185.00 | 0.24 | 0.20 | 0.30 | -0.02 | -7.69% | 67 | 297 | 53.32% |
| SNOW240510C00190000 | 2024-04-30 10:12AM EDT | 190.00 | 0.10 | 0.05 | 0.00 | -0.02 | -16.67% | 4 | 122 | 25.00% |
| SNOW240510C00195000 | 2024-04-25 2:58PM EDT | 195.00 | 0.21 | 0.06 | 0.24 | 0.00 | - | 9 | 18 | 61.43% |
| SNOW240510C00200000 | 2024-04-29 11:28AM EDT | 200.00 | 0.07 | 0.03 | 0.22 | 0.00 | - | 40 | 193 | 65.53% |
| SNOW240510C00205000 | 2024-04-29 10:02AM EDT | 205.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 69.34% |
| SNOW240510C00210000 | 2024-04-30 9:50AM EDT | 210.00 | 0.01 | 0.00 | 0.21 | -0.12 | -92.31% | 1 | 10 | 74.80% |
| SNOW240510C00215000 | 2024-04-26 9:55AM EDT | 215.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 5 | 15 | 79.88% |
| SNOW240510C00220000 | 2024-04-25 2:58PM EDT | 220.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 26 | 84.18% |
| SNOW240510C00240000 | 2024-04-24 9:47AM EDT | 240.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 101.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00090000 | 2024-04-03 10:12AM EDT | 90.00 | 0.77 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 135.94% |
| SNOW240510P00100000 | 2024-04-23 10:00AM EDT | 100.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | - | 2 | 112.50% |
| SNOW240510P00110000 | 2024-04-22 1:46PM EDT | 110.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 85.16% |
| SNOW240510P00115000 | 2024-04-24 1:22PM EDT | 115.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 82.03% |
| SNOW240510P00120000 | 2024-04-29 12:29PM EDT | 120.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 73.63% |
| SNOW240510P00125000 | 2024-04-29 3:15PM EDT | 125.00 | 0.12 | 0.03 | 0.23 | +0.01 | +9.09% | 1 | 241 | 65.63% |
| SNOW240510P00130000 | 2024-04-29 3:15PM EDT | 130.00 | 0.17 | 0.06 | 0.28 | 0.00 | - | 105 | 313 | 58.40% |
| SNOW240510P00134000 | 2024-04-29 11:53AM EDT | 134.00 | 0.15 | 0.11 | 0.25 | 0.00 | - | 4 | 15 | 50.98% |
| SNOW240510P00135000 | 2024-04-30 9:54AM EDT | 135.00 | 0.30 | 0.06 | 0.26 | +0.01 | +3.45% | 2 | 159 | 52.54% |
| SNOW240510P00136000 | 2024-04-25 12:04PM EDT | 136.00 | 1.01 | 0.10 | 0.43 | 0.00 | - | - | 17 | 50.59% |
| SNOW240510P00137000 | 2024-04-26 10:11AM EDT | 137.00 | 0.47 | 0.26 | 0.33 | 0.00 | - | 2 | 13 | 50.83% |
| SNOW240510P00138000 | 2024-04-30 11:05AM EDT | 138.00 | 0.32 | 0.32 | 0.36 | +0.02 | +6.67% | 4 | 115 | 49.61% |
| SNOW240510P00139000 | 2024-04-29 2:30PM EDT | 139.00 | 0.40 | 0.37 | 0.42 | 0.00 | - | 11 | 10 | 49.17% |
| SNOW240510P00140000 | 2024-04-29 3:35PM EDT | 140.00 | 0.55 | 0.44 | 0.52 | 0.00 | - | 69 | 166 | 49.46% |
| SNOW240510P00141000 | 2024-04-29 3:03PM EDT | 141.00 | 0.57 | 0.52 | 0.57 | 0.00 | - | 4 | 47 | 48.29% |
| SNOW240510P00142000 | 2024-04-29 2:25PM EDT | 142.00 | 0.60 | 0.60 | 0.65 | 0.00 | - | 2 | 67 | 47.66% |
| SNOW240510P00143000 | 2024-04-29 3:58PM EDT | 143.00 | 0.80 | 0.73 | 0.82 | 0.00 | - | 78 | 72 | 48.46% |
| SNOW240510P00144000 | 2024-04-30 10:39AM EDT | 144.00 | 0.87 | 0.79 | 0.95 | +0.16 | +22.54% | 28 | 39 | 48.15% |
| SNOW240510P00145000 | 2024-04-30 10:47AM EDT | 145.00 | 0.96 | 0.99 | 1.11 | -0.17 | -15.04% | 37 | 288 | 48.05% |
| SNOW240510P00146000 | 2024-04-30 10:56AM EDT | 146.00 | 1.15 | 1.16 | 1.40 | 0.00 | - | 10 | 34 | 49.49% |
| SNOW240510P00147000 | 2024-04-30 9:37AM EDT | 147.00 | 1.32 | 1.31 | 1.42 | -0.18 | -12.00% | 3 | 44 | 46.88% |
| SNOW240510P00148000 | 2024-04-29 3:57PM EDT | 148.00 | 1.56 | 1.55 | 1.65 | -0.08 | -4.88% | 17 | 40 | 46.90% |
| SNOW240510P00149000 | 2024-04-30 9:30AM EDT | 149.00 | 2.40 | 1.76 | 1.89 | +0.56 | +30.43% | 8 | 122 | 46.73% |
| SNOW240510P00150000 | 2024-04-30 10:30AM EDT | 150.00 | 2.05 | 1.95 | 2.09 | -0.16 | -7.24% | 30 | 403 | 45.83% |
| SNOW240510P00152500 | 2024-04-30 10:52AM EDT | 152.50 | 2.67 | 2.58 | 3.05 | -0.17 | -5.99% | 40 | 140 | 47.24% |
| SNOW240510P00155000 | 2024-04-30 11:13AM EDT | 155.00 | 4.00 | 3.65 | 4.00 | 0.00 | - | 61 | 223 | 46.56% |
| SNOW240510P00157500 | 2024-04-30 10:40AM EDT | 157.50 | 5.05 | 4.95 | 5.15 | -0.45 | -8.18% | 14 | 95 | 45.97% |
| SNOW240510P00160000 | 2024-04-30 10:40AM EDT | 160.00 | 6.40 | 6.55 | 6.80 | +0.25 | +4.07% | 33 | 144 | 48.22% |
| SNOW240510P00162500 | 2024-04-30 10:20AM EDT | 162.50 | 7.70 | 8.00 | 8.20 | +0.20 | +2.67% | 18 | 15 | 46.39% |
| SNOW240510P00165000 | 2024-04-29 3:53PM EDT | 165.00 | 10.05 | 9.85 | 10.10 | 0.00 | - | 4 | 61 | 47.80% |
| SNOW240510P00167500 | 2024-04-30 10:21AM EDT | 167.50 | 11.60 | 11.55 | 12.35 | +0.60 | +5.45% | 1 | 6 | 51.83% |
| SNOW240510P00170000 | 2024-04-30 9:45AM EDT | 170.00 | 13.05 | 13.85 | 14.70 | -9.46 | -42.03% | 7 | 17 | 50.95% |
| SNOW240510P00175000 | 2024-04-26 10:55AM EDT | 175.00 | 17.03 | 17.50 | 18.65 | 0.00 | - | 3 | 10 | 52.15% |
| SNOW240510P00190000 | 2024-04-23 2:39PM EDT | 190.00 | 38.09 | 31.30 | 34.30 | 0.00 | - | 10 | 0 | 90.80% |
| SNOW240510P00195000 | 2024-04-03 9:54AM EDT | 195.00 | 41.57 | 36.25 | 39.20 | 0.00 | - | 1 | 0 | 97.36% |
| SNOW240510P00200000 | 2024-04-03 10:38AM EDT | 200.00 | 46.23 | 41.25 | 44.85 | 0.00 | - | 27 | 0 | 74.02% |
| SNOW240510P00240000 | 2024-04-09 2:24PM EDT | 240.00 | 84.95 | 80.85 | 84.85 | 0.00 | - | - | 0 | 98.44% |
© 2024 Yahoo. All rights reserved.