Snowflake Inc. (SNOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:200.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00200000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 3 | 173 | 90.63% |
| SNOW240517C00200000 | 2024-05-07 12:25PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 60 | 8,394 | 53.13% |
| SNOW240524C00200000 | 2024-05-07 12:32PM EDT | 2024-05-24 | 1.13 | 1.09 | 1.14 | -0.47 | -29.38% | 157 | 441 | 73.39% |
| SNOW240531C00200000 | 2024-05-07 11:56AM EDT | 2024-05-31 | 1.35 | 1.06 | 1.42 | -0.55 | -28.95% | 141 | 407 | 63.97% |
| SNOW240607C00200000 | 2024-05-07 12:40PM EDT | 2024-06-07 | 1.84 | 1.06 | 1.99 | -0.31 | -14.42% | 5 | 56 | 59.72% |
| SNOW240614C00200000 | 2024-05-07 11:21AM EDT | 2024-06-14 | 2.11 | 1.88 | 2.27 | -0.39 | -15.60% | 2 | 135 | 59.06% |
| SNOW240621C00200000 | 2024-05-07 12:37PM EDT | 2024-06-21 | 2.47 | 2.36 | 2.44 | -0.68 | -21.59% | 281 | 6,085 | 56.85% |
| SNOW240719C00200000 | 2024-05-07 11:53AM EDT | 2024-07-19 | 3.63 | 3.60 | 3.75 | -0.97 | -21.09% | 25 | 1,987 | 51.66% |
| SNOW240816C00200000 | 2024-05-07 11:36AM EDT | 2024-08-16 | 5.02 | 5.10 | 5.35 | -1.18 | -19.03% | 24 | 2,562 | 50.24% |
| SNOW240920C00200000 | 2024-05-07 12:14PM EDT | 2024-09-20 | 7.90 | 7.70 | 7.85 | -1.25 | -13.66% | 39 | 2,998 | 51.32% |
| SNOW241115C00200000 | 2024-05-06 2:59PM EDT | 2024-11-15 | 11.45 | 10.55 | 10.80 | 0.00 | - | 2 | 119 | 50.31% |
| SNOW241220C00200000 | 2024-05-07 12:19PM EDT | 2024-12-20 | 13.50 | 13.10 | 13.40 | -0.80 | -5.59% | 1 | 834 | 51.80% |
| SNOW250117C00200000 | 2024-05-07 12:27PM EDT | 2025-01-17 | 14.85 | 14.15 | 14.75 | -1.15 | -7.19% | 77 | 2,622 | 51.25% |
| SNOW250321C00200000 | 2024-05-07 12:43PM EDT | 2025-03-21 | 18.42 | 17.65 | 18.85 | +1.47 | +8.67% | 1 | 10 | 52.51% |
| SNOW250620C00200000 | 2024-05-06 3:35PM EDT | 2025-06-20 | 24.37 | 22.20 | 23.10 | 0.00 | - | 16 | 529 | 52.92% |
| SNOW260116C00200000 | 2024-05-07 12:19PM EDT | 2026-01-16 | 32.58 | 32.15 | 32.50 | -1.42 | -4.18% | 10 | 1,199 | 54.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00200000 | 2024-05-02 11:45AM EDT | 2024-05-10 | 42.00 | 38.45 | 41.50 | 0.00 | - | 10 | 0 | 159.62% |
| SNOW240517P00200000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 42.43 | 38.35 | 40.95 | 0.00 | - | 7 | 1,151 | 83.69% |
| SNOW240524P00200000 | 2024-05-06 11:30AM EDT | 2024-05-24 | 39.90 | 39.60 | 42.10 | 0.00 | - | 2 | 3 | 63.23% |
| SNOW240621P00200000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 44.17 | 41.05 | 41.75 | 0.00 | - | 2 | 859 | 49.44% |
| SNOW240719P00200000 | 2024-05-07 11:14AM EDT | 2024-07-19 | 42.45 | 41.65 | 42.40 | -11.50 | -21.32% | 25 | 128 | 43.24% |
| SNOW240816P00200000 | 2024-05-06 1:25PM EDT | 2024-08-16 | 41.60 | 42.90 | 43.45 | 0.00 | - | 11 | 192 | 41.87% |
| SNOW240920P00200000 | 2024-05-03 11:05AM EDT | 2024-09-20 | 46.00 | 44.25 | 45.30 | 0.00 | - | 2 | 597 | 42.73% |
| SNOW241115P00200000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 47.30 | 45.85 | 47.25 | 0.00 | - | 3 | 8 | 41.24% |
| SNOW241220P00200000 | 2024-04-22 1:05PM EDT | 2024-12-20 | 57.20 | 47.75 | 48.65 | 0.00 | - | 84 | 180 | 41.21% |
| SNOW250117P00200000 | 2024-05-06 3:07PM EDT | 2025-01-17 | 47.00 | 48.30 | 49.10 | 0.00 | - | 3 | 2,456 | 39.85% |
| SNOW250620P00200000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 51.06 | 49.70 | 54.10 | 0.00 | - | 4 | 379 | 39.57% |
| SNOW260116P00200000 | 2024-04-19 11:01AM EDT | 2026-01-16 | 65.26 | 54.50 | 59.55 | 0.00 | - | 22 | 74 | 38.97% |
© 2024 Yahoo. All rights reserved.