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 | 2024-05-17 3:24PM EDT | 2024-05-24 | 0.26 | 0.21 | 0.40 | -0.08 | -23.53% | 105 | 177 | 114.75% |
| SNOW240531C00220000 | 2024-05-17 1:42PM EDT | 2024-05-31 | 0.41 | 0.30 | 0.64 | -0.22 | -34.92% | 30 | 119 | 87.45% |
| SNOW240607C00220000 | 2024-05-17 2:12PM EDT | 2024-06-07 | 0.53 | 0.50 | 0.63 | -0.42 | -44.21% | 7 | 19 | 73.93% |
| SNOW240614C00220000 | 2024-05-16 10:35AM EDT | 2024-06-14 | 0.97 | 0.42 | 0.86 | 0.00 | - | 7 | 42 | 65.58% |
| SNOW240621C00220000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 0.80 | 0.76 | 0.85 | -0.35 | -30.43% | 139 | 3,285 | 61.43% |
| SNOW240628C00220000 | 2024-05-17 12:49PM EDT | 2024-06-28 | 0.98 | 0.41 | 1.05 | -0.39 | -28.47% | 25 | 104 | 54.96% |
| SNOW240719C00220000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 1.40 | 1.16 | 1.48 | -0.50 | -26.32% | 1,205 | 496 | 51.07% |
| SNOW240816C00220000 | 2024-05-17 10:53AM EDT | 2024-08-16 | 2.40 | 2.04 | 2.44 | -0.43 | -15.19% | 6 | 502 | 49.79% |
| SNOW240920C00220000 | 2024-05-17 3:12PM EDT | 2024-09-20 | 4.39 | 4.10 | 4.25 | -0.51 | -10.41% | 23 | 1,602 | 50.16% |
| SNOW241115C00220000 | 2024-05-17 1:02PM EDT | 2024-11-15 | 6.55 | 6.15 | 7.95 | +0.20 | +3.15% | 1 | 129 | 50.10% |
| SNOW241220C00220000 | 2024-05-17 1:40PM EDT | 2024-12-20 | 8.81 | 8.05 | 8.85 | -0.96 | -9.83% | 4 | 173 | 50.33% |
| SNOW250117C00220000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 9.80 | 9.40 | 9.75 | -0.80 | -7.55% | 49 | 955 | 49.37% |
| SNOW250321C00220000 | 2024-05-17 11:43AM EDT | 2025-03-21 | 13.85 | 11.70 | 14.65 | -0.75 | -5.14% | 102 | 39 | 50.55% |
| SNOW250620C00220000 | 2024-05-17 1:27PM EDT | 2025-06-20 | 17.92 | 16.25 | 17.95 | -0.95 | -5.03% | 2 | 403 | 50.64% |
| SNOW260116C00220000 | 2024-05-17 1:31PM EDT | 2026-01-16 | 27.29 | 22.00 | 30.00 | -1.40 | -4.88% | 2 | 191 | 51.92% |
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 | 223.54% |
| SNOW240621P00220000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 61.24 | 57.70 | 59.00 | 0.00 | - | 1 | 898 | 62.31% |
| SNOW240719P00220000 | 2024-04-08 12:20PM EDT | 2024-07-19 | 65.43 | 61.25 | 62.85 | 0.00 | - | 1 | 10 | 69.04% |
| SNOW240816P00220000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 64.00 | 56.85 | 59.90 | 0.00 | - | 1 | 364 | 45.65% |
| SNOW240920P00220000 | 2024-04-19 2:55PM EDT | 2024-09-20 | 74.95 | 59.40 | 60.65 | 0.00 | - | 1 | 63 | 42.69% |
| SNOW241220P00220000 | 2024-04-19 12:21PM EDT | 2024-12-20 | 75.57 | 61.35 | 63.00 | 0.00 | - | 1 | 62 | 40.04% |
| SNOW250117P00220000 | 2024-05-13 11:00AM EDT | 2025-01-17 | 63.79 | 61.80 | 63.45 | 0.00 | - | 1 | 496 | 38.88% |
| SNOW250620P00220000 | 2024-05-07 3:45PM EDT | 2025-06-20 | 69.10 | 65.35 | 70.90 | 0.00 | - | 1 | 533 | 43.77% |
| SNOW260116P00220000 | 2024-04-11 11:26AM EDT | 2026-01-16 | 77.25 | 72.40 | 76.15 | 0.00 | - | 2 | 37 | 42.17% |
© 2024 Yahoo. All rights reserved.