Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240531C00085000 | 2024-04-25 9:35AM EDT | 85.00 | 67.30 | 70.15 | 73.30 | 0.00 | - | - | 0 | 113.57% |
| SNOW240531C00130000 | 2024-04-24 12:06PM EDT | 130.00 | 26.34 | 28.10 | 29.35 | 0.00 | - | - | 1 | 65.44% |
| SNOW240531C00135000 | 2024-04-26 9:51AM EDT | 135.00 | 26.74 | 23.95 | 26.45 | 0.00 | - | 4 | 6 | 68.09% |
| SNOW240531C00140000 | 2024-04-25 1:02PM EDT | 140.00 | 19.10 | 20.90 | 21.40 | 0.00 | - | 2 | 37 | 64.47% |
| SNOW240531C00145000 | 2024-04-30 12:31PM EDT | 145.00 | 17.63 | 17.60 | 18.65 | -1.87 | -9.59% | 1 | 44 | 65.83% |
| SNOW240531C00150000 | 2024-04-30 9:53AM EDT | 150.00 | 15.40 | 13.95 | 14.95 | -0.25 | -1.60% | 3 | 105 | 61.37% |
| SNOW240531C00155000 | 2024-04-30 2:38PM EDT | 155.00 | 12.40 | 11.75 | 12.85 | -0.80 | -6.06% | 225 | 141 | 63.72% |
| SNOW240531C00160000 | 2024-04-30 2:35PM EDT | 160.00 | 9.95 | 9.60 | 9.80 | -0.20 | -1.97% | 40 | 196 | 61.69% |
| SNOW240531C00165000 | 2024-04-30 2:02PM EDT | 165.00 | 8.25 | 7.65 | 7.90 | +0.40 | +5.10% | 8 | 352 | 61.54% |
| SNOW240531C00170000 | 2024-04-30 2:35PM EDT | 170.00 | 6.17 | 6.00 | 6.50 | -0.08 | -1.28% | 15 | 202 | 61.90% |
| SNOW240531C00175000 | 2024-04-30 1:37PM EDT | 175.00 | 4.75 | 4.35 | 5.05 | -0.20 | -4.04% | 25 | 182 | 60.45% |
| SNOW240531C00180000 | 2024-04-30 2:54PM EDT | 180.00 | 3.55 | 3.55 | 3.75 | -0.26 | -6.74% | 13 | 361 | 60.47% |
| SNOW240531C00185000 | 2024-04-30 2:03PM EDT | 185.00 | 2.96 | 2.75 | 2.91 | -0.14 | -4.52% | 50 | 154 | 60.67% |
| SNOW240531C00190000 | 2024-04-30 2:10PM EDT | 190.00 | 2.32 | 2.06 | 2.56 | -0.18 | -7.20% | 2 | 100 | 62.02% |
| SNOW240531C00195000 | 2024-04-29 10:53AM EDT | 195.00 | 1.69 | 1.57 | 2.00 | 0.00 | - | 5 | 59 | 62.26% |
| SNOW240531C00200000 | 2024-04-30 2:44PM EDT | 200.00 | 1.31 | 1.23 | 1.50 | -0.04 | -2.96% | 30 | 369 | 62.38% |
| SNOW240531C00205000 | 2024-04-29 10:09AM EDT | 205.00 | 0.94 | 0.94 | 1.63 | 0.00 | - | 6 | 47 | 65.80% |
| SNOW240531C00210000 | 2024-04-30 11:27AM EDT | 210.00 | 0.75 | 0.65 | 1.03 | -0.02 | -2.60% | 2 | 37 | 63.53% |
| SNOW240531C00215000 | 2024-04-30 11:38AM EDT | 215.00 | 0.59 | 0.55 | 0.90 | -0.24 | -28.92% | 3 | 5 | 65.33% |
| SNOW240531C00220000 | 2024-04-29 1:32PM EDT | 220.00 | 0.59 | 0.25 | 0.85 | 0.00 | - | 4 | 5 | 65.36% |
| SNOW240531C00230000 | 2024-04-29 2:58PM EDT | 230.00 | 0.30 | 0.09 | 0.66 | 0.00 | - | 1 | 2 | 67.38% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240531P00090000 | 2024-04-16 10:45AM EDT | 90.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | - | 1 | 88.96% |
| SNOW240531P00100000 | 2024-04-24 11:11AM EDT | 100.00 | 0.41 | 0.01 | 0.49 | 0.00 | - | 1 | 5 | 75.98% |
| SNOW240531P00110000 | 2024-04-24 9:30AM EDT | 110.00 | 0.43 | 0.10 | 0.73 | 0.00 | - | - | 3 | 67.43% |
| SNOW240531P00115000 | 2024-04-25 12:26PM EDT | 115.00 | 0.97 | 0.25 | 0.81 | 0.00 | - | 1 | 20 | 63.14% |
| SNOW240531P00120000 | 2024-04-30 1:26PM EDT | 120.00 | 0.97 | 0.81 | 1.01 | +0.23 | +31.08% | 1 | 27 | 63.04% |
| SNOW240531P00125000 | 2024-04-30 1:26PM EDT | 125.00 | 1.33 | 1.03 | 1.82 | +0.15 | +12.71% | 1 | 49 | 62.38% |
| SNOW240531P00130000 | 2024-04-29 2:40PM EDT | 130.00 | 1.81 | 1.99 | 2.17 | -0.16 | -8.12% | 2 | 106 | 61.06% |
| SNOW240531P00135000 | 2024-04-29 2:40PM EDT | 135.00 | 2.68 | 2.90 | 3.85 | -0.04 | -1.47% | 8 | 184 | 63.16% |
| SNOW240531P00140000 | 2024-04-30 2:46PM EDT | 140.00 | 4.25 | 4.25 | 4.55 | +0.35 | +8.97% | 24 | 120 | 60.64% |
| SNOW240531P00145000 | 2024-04-30 1:24PM EDT | 145.00 | 5.80 | 5.40 | 6.00 | +0.70 | +13.73% | 2 | 31 | 58.26% |
| SNOW240531P00150000 | 2024-04-30 11:34AM EDT | 150.00 | 7.50 | 7.75 | 8.00 | +0.65 | +9.49% | 8 | 70 | 59.18% |
| SNOW240531P00155000 | 2024-04-30 12:05PM EDT | 155.00 | 9.79 | 10.00 | 10.35 | +0.73 | +8.06% | 2 | 19 | 58.62% |
| SNOW240531P00160000 | 2024-04-30 12:31PM EDT | 160.00 | 12.98 | 12.65 | 13.50 | +1.47 | +12.77% | 2 | 67 | 59.34% |
| SNOW240531P00165000 | 2024-04-30 11:34AM EDT | 165.00 | 15.41 | 15.25 | 15.95 | +1.21 | +8.52% | 2 | 23 | 56.06% |
| SNOW240531P00170000 | 2024-04-25 9:54AM EDT | 170.00 | 23.26 | 19.00 | 19.35 | 0.00 | - | 3 | 21 | 56.73% |
| SNOW240531P00175000 | 2024-04-16 2:17PM EDT | 175.00 | 27.00 | 22.60 | 23.70 | 0.00 | - | - | 2 | 58.17% |
| SNOW240531P00180000 | 2024-04-17 11:09AM EDT | 180.00 | 32.08 | 26.50 | 27.25 | 0.00 | - | - | 1 | 56.34% |
| SNOW240531P00185000 | 2024-04-22 1:03PM EDT | 185.00 | 38.50 | 30.30 | 31.20 | 0.00 | - | 1 | 1 | 53.32% |
| SNOW240531P00190000 | 2024-04-30 11:09AM EDT | 190.00 | 34.10 | 33.70 | 35.55 | -6.37 | -15.74% | 3 | 5 | 56.81% |
© 2024 Yahoo. All rights reserved.