Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00115000 | 2024-04-22 3:58PM EDT | 115.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240524C00125000 | 2024-04-24 12:49PM EDT | 125.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240524C00130000 | 2024-04-25 3:40PM EDT | 130.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240524C00135000 | 2024-04-26 1:13PM EDT | 135.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240524C00140000 | 2024-04-26 12:16PM EDT | 140.00 | 21.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240524C00145000 | 2024-04-25 10:37AM EDT | 145.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240524C00150000 | 2024-04-29 3:56PM EDT | 150.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNOW240524C00155000 | 2024-04-29 3:41PM EDT | 155.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| SNOW240524C00160000 | 2024-04-29 3:49PM EDT | 160.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 1.56% |
| SNOW240524C00165000 | 2024-04-29 3:32PM EDT | 165.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| SNOW240524C00170000 | 2024-04-29 3:52PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| SNOW240524C00175000 | 2024-04-29 3:36PM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SNOW240524C00180000 | 2024-04-29 3:51PM EDT | 180.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| SNOW240524C00185000 | 2024-04-29 2:23PM EDT | 185.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SNOW240524C00190000 | 2024-04-29 2:13PM EDT | 190.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| SNOW240524C00195000 | 2024-04-29 1:59PM EDT | 195.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNOW240524C00200000 | 2024-04-29 3:34PM EDT | 200.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| SNOW240524C00205000 | 2024-04-29 3:01PM EDT | 205.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240524C00210000 | 2024-04-29 3:01PM EDT | 210.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNOW240524C00215000 | 2024-04-15 1:21PM EDT | 215.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SNOW240524C00220000 | 2024-04-29 1:51PM EDT | 220.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SNOW240524C00225000 | 2024-04-16 1:02PM EDT | 225.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SNOW240524C00230000 | 2024-04-29 1:02PM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00080000 | 2024-04-24 11:45AM EDT | 80.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00090000 | 2024-04-29 10:25AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00095000 | 2024-04-22 10:01AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SNOW240524P00105000 | 2024-04-25 10:07AM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SNOW240524P00110000 | 2024-04-26 10:42AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SNOW240524P00115000 | 2024-04-29 3:40PM EDT | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNOW240524P00120000 | 2024-04-29 2:47PM EDT | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SNOW240524P00125000 | 2024-04-29 3:24PM EDT | 125.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| SNOW240524P00130000 | 2024-04-29 3:34PM EDT | 130.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| SNOW240524P00135000 | 2024-04-29 1:32PM EDT | 135.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| SNOW240524P00140000 | 2024-04-29 12:32PM EDT | 140.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SNOW240524P00145000 | 2024-04-29 3:14PM EDT | 145.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| SNOW240524P00150000 | 2024-04-29 3:33PM EDT | 150.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 3.13% |
| SNOW240524P00155000 | 2024-04-29 3:56PM EDT | 155.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SNOW240524P00160000 | 2024-04-29 2:44PM EDT | 160.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| SNOW240524P00165000 | 2024-04-29 3:39PM EDT | 165.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNOW240524P00170000 | 2024-04-29 3:23PM EDT | 170.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNOW240524P00175000 | 2024-04-26 3:33PM EDT | 175.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNOW240524P00180000 | 2024-04-29 9:44AM EDT | 180.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SNOW240524P00185000 | 2024-04-18 2:39PM EDT | 185.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240524P00195000 | 2024-04-18 9:52AM EDT | 195.00 | 46.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNOW240524P00220000 | 2024-04-10 3:15PM EDT | 220.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.