Snowflake Inc. (SNOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524C00145000 | 2024-05-17 11:21AM EDT | 2024-05-24 | 19.00 | 18.80 | 19.50 | -4.70 | -19.83% | 14 | 95 | 95.34% |
| SNOW240531C00145000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 19.87 | 18.85 | 21.05 | +0.55 | +2.85% | 1 | 58 | 76.51% |
| SNOW240614C00145000 | 2024-05-15 3:36PM EDT | 2024-06-14 | 24.11 | 21.25 | 23.05 | 0.00 | - | 1 | 3 | 70.14% |
| SNOW240621C00145000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 25.15 | 21.25 | 22.30 | 0.00 | - | 3 | 441 | 60.39% |
| SNOW240628C00145000 | 2024-05-09 3:11PM EDT | 2024-06-28 | 19.40 | 21.55 | 22.85 | 0.00 | - | 1 | 1 | 57.56% |
| SNOW240719C00145000 | 2024-05-16 11:48AM EDT | 2024-07-19 | 26.90 | 23.40 | 24.05 | 0.00 | - | 6 | 126 | 53.93% |
| SNOW240816C00145000 | 2024-05-17 11:39AM EDT | 2024-08-16 | 27.19 | 25.35 | 26.15 | -1.20 | -4.23% | 2 | 256 | 52.28% |
| SNOW240920C00145000 | 2024-05-17 1:42PM EDT | 2024-09-20 | 29.54 | 28.60 | 29.40 | -0.31 | -1.04% | 3 | 411 | 54.27% |
| SNOW241115C00145000 | 2024-05-17 3:15PM EDT | 2024-11-15 | 33.20 | 31.85 | 32.70 | +0.80 | +2.47% | 149 | 26 | 53.25% |
| SNOW241220C00145000 | 2024-05-15 11:13AM EDT | 2024-12-20 | 35.30 | 34.45 | 35.70 | 0.00 | - | 1 | 64 | 55.06% |
| SNOW250117C00145000 | 2024-05-17 1:52PM EDT | 2025-01-17 | 36.70 | 36.15 | 37.25 | -2.10 | -5.41% | 4 | 280 | 55.25% |
| SNOW250321C00145000 | 2024-05-16 9:31AM EDT | 2025-03-21 | 42.17 | 35.85 | 41.85 | 0.00 | - | 2 | 8 | 53.32% |
| SNOW250620C00145000 | 2024-05-16 10:24AM EDT | 2025-06-20 | 45.00 | 44.25 | 45.00 | -1.67 | -3.58% | 1 | 25 | 56.42% |
| SNOW260116C00145000 | 2024-05-17 10:27AM EDT | 2026-01-16 | 53.80 | 53.15 | 54.80 | +0.78 | +1.47% | 1 | 70 | 58.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240524P00145000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.32 | 2.01 | 2.31 | +0.23 | +11.00% | 466 | 596 | 93.16% |
| SNOW240531P00145000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 2.78 | 2.76 | 3.00 | +0.31 | +12.55% | 360 | 297 | 74.19% |
| SNOW240607P00145000 | 2024-05-17 3:47PM EDT | 2024-06-07 | 3.40 | 2.87 | 3.75 | +0.37 | +12.21% | 104 | 162 | 64.43% |
| SNOW240614P00145000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 3.85 | 3.55 | 4.35 | +0.29 | +8.15% | 67 | 170 | 60.58% |
| SNOW240621P00145000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 4.22 | 4.20 | 4.40 | +0.33 | +8.48% | 91 | 1,252 | 56.47% |
| SNOW240628P00145000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 4.45 | 4.00 | 5.15 | +0.10 | +2.30% | 20 | 22 | 53.16% |
| SNOW240719P00145000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 5.54 | 5.50 | 5.70 | +0.43 | +8.41% | 65 | 430 | 48.66% |
| SNOW240816P00145000 | 2024-05-17 1:20PM EDT | 2024-08-16 | 6.95 | 6.75 | 7.15 | +0.38 | +5.78% | 23 | 381 | 45.94% |
| SNOW240920P00145000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 9.25 | 9.55 | 9.90 | +0.15 | +1.65% | 1 | 623 | 47.53% |
| SNOW241115P00145000 | 2024-05-16 9:35AM EDT | 2024-11-15 | 11.50 | 11.30 | 12.15 | 0.00 | - | 1 | 26 | 45.19% |
| SNOW241220P00145000 | 2024-05-17 1:18PM EDT | 2024-12-20 | 13.60 | 13.30 | 13.90 | -0.25 | -1.81% | 3 | 671 | 45.36% |
| SNOW250117P00145000 | 2024-05-16 11:02AM EDT | 2025-01-17 | 14.00 | 14.10 | 14.60 | 0.00 | - | 6 | 1,302 | 44.18% |
| SNOW250321P00145000 | 2024-05-15 1:46PM EDT | 2025-03-21 | 17.14 | 15.45 | 18.25 | 0.00 | - | 1 | 7 | 46.30% |
| SNOW250620P00145000 | 2024-05-17 12:40PM EDT | 2025-06-20 | 19.75 | 19.60 | 21.55 | -2.60 | -11.63% | 1 | 101 | 46.14% |
| SNOW260116P00145000 | 2024-05-17 10:37AM EDT | 2026-01-16 | 25.70 | 22.30 | 27.00 | +0.37 | +1.46% | 2 | 560 | 44.66% |
© 2024 Yahoo. All rights reserved.