Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00135000 | 2024-05-10 9:58AM EDT | 2024-05-10 | 22.80 | 20.05 | 22.85 | -2.71 | -10.62% | 2 | 22 | 166.99% |
| SNOW240517C00135000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 20.89 | 20.20 | 21.95 | -8.11 | -27.97% | 6 | 136 | 76.03% |
| SNOW240524C00135000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 25.80 | 22.40 | 23.10 | 0.00 | - | 1 | 16 | 68.90% |
| SNOW240531C00135000 | 2024-05-03 2:42PM EDT | 2024-05-31 | 27.11 | 22.55 | 23.50 | 0.00 | - | 3 | 8 | 60.13% |
| SNOW240614C00135000 | 2024-05-08 1:32PM EDT | 2024-06-14 | 26.70 | 22.80 | 24.90 | 0.00 | - | - | 1 | 53.96% |
| SNOW240621C00135000 | 2024-05-10 9:43AM EDT | 2024-06-21 | 26.87 | 24.30 | 25.10 | -2.18 | -7.50% | 1 | 112 | 55.35% |
| SNOW240719C00135000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 29.45 | 26.10 | 27.45 | 0.00 | - | 1 | 52 | 53.42% |
| SNOW240816C00135000 | 2024-05-08 9:32AM EDT | 2024-08-16 | 31.30 | 28.55 | 28.95 | 0.00 | - | 4 | 57 | 53.01% |
| SNOW240920C00135000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 30.85 | 31.60 | 31.95 | 0.00 | - | 7 | 33 | 55.34% |
| SNOW241115C00135000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 38.00 | 34.70 | 35.05 | 0.00 | - | 3 | 23 | 54.65% |
| SNOW241220C00135000 | 2024-05-01 10:27AM EDT | 2024-12-20 | 38.50 | 37.20 | 37.70 | 0.00 | - | 1 | 8 | 56.37% |
| SNOW250117C00135000 | 2024-05-07 2:30PM EDT | 2025-01-17 | 41.14 | 38.20 | 38.90 | 0.00 | - | 13 | 312 | 55.62% |
| SNOW250321C00135000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 45.70 | 41.80 | 44.10 | 0.00 | - | 1 | 8 | 58.56% |
| SNOW250620C00135000 | 2024-04-17 10:40AM EDT | 2025-06-20 | 44.00 | 45.50 | 48.00 | 0.00 | - | 1 | 32 | 58.28% |
| SNOW260116C00135000 | 2024-04-29 12:20PM EDT | 2026-01-16 | 58.37 | 54.05 | 55.00 | 0.00 | - | 1 | 66 | 58.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00135000 | 2024-05-10 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 231 | 109.38% |
| SNOW240517P00135000 | 2024-05-10 11:26AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 17 | 1,401 | 45.12% |
| SNOW240524P00135000 | 2024-05-10 12:20PM EDT | 2024-05-24 | 1.87 | 1.76 | 1.92 | -0.03 | -1.58% | 190 | 625 | 73.05% |
| SNOW240531P00135000 | 2024-05-10 12:17PM EDT | 2024-05-31 | 2.23 | 2.23 | 2.56 | +0.02 | +0.90% | 13 | 211 | 66.41% |
| SNOW240607P00135000 | 2024-05-10 12:03PM EDT | 2024-06-07 | 2.84 | 2.60 | 3.00 | +0.09 | +3.27% | 21 | 120 | 61.45% |
| SNOW240614P00135000 | 2024-05-09 9:42AM EDT | 2024-06-14 | 3.12 | 2.34 | 3.25 | -0.01 | -0.32% | 1 | 24 | 55.13% |
| SNOW240621P00135000 | 2024-05-10 11:03AM EDT | 2024-06-21 | 3.42 | 3.45 | 3.55 | -0.11 | -3.12% | 1 | 926 | 55.36% |
| SNOW240719P00135000 | 2024-05-10 10:07AM EDT | 2024-07-19 | 4.46 | 4.65 | 4.75 | -0.29 | -6.11% | 1 | 350 | 49.44% |
| SNOW240816P00135000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 5.90 | 6.00 | 6.15 | 0.00 | - | 5 | 174 | 47.56% |
| SNOW240920P00135000 | 2024-05-08 1:25PM EDT | 2024-09-20 | 8.35 | 8.40 | 8.50 | 0.00 | - | 1 | 1,415 | 48.69% |
| SNOW241115P00135000 | 2024-05-09 2:15PM EDT | 2024-11-15 | 10.30 | 10.30 | 10.55 | 0.00 | - | 23 | 113 | 46.42% |
| SNOW241220P00135000 | 2024-05-08 11:06AM EDT | 2024-12-20 | 11.89 | 12.20 | 12.40 | 0.00 | - | 20 | 736 | 47.17% |
| SNOW250117P00135000 | 2024-05-10 11:59AM EDT | 2025-01-17 | 13.03 | 12.95 | 13.15 | +0.82 | +6.72% | 504 | 561 | 46.19% |
| SNOW250321P00135000 | 2024-05-07 10:03AM EDT | 2025-03-21 | 14.50 | 14.90 | 16.45 | 0.00 | - | 2 | 3 | 47.99% |
| SNOW250620P00135000 | 2024-04-29 12:48PM EDT | 2025-06-20 | 17.55 | 16.90 | 19.30 | 0.00 | - | 3 | 212 | 47.31% |
| SNOW260116P00135000 | 2024-04-29 10:25AM EDT | 2026-01-16 | 22.50 | 23.05 | 26.20 | 0.00 | - | 1 | 126 | 48.29% |
© 2024 Yahoo. All rights reserved.