NYSE - Nasdaq Real Time Price • USD
Snowflake Inc. (SNOW)
At close: May 6 at 4:00 PM EDT
Pre-Market: 9:21 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510C00120000 | 5/3/2024 7:56 PM | 120 | 39.28 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| SNOW240510C00130000 | 5/1/2024 7:04 PM | 130 | 29.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 23 | 0.00% |
| SNOW240510C00135000 | 5/3/2024 1:54 PM | 135 | 25.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 0.00% |
| SNOW240510C00136000 | 5/6/2024 5:24 PM | 136 | 25.89 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| SNOW240510C00140000 | 5/6/2024 2:03 PM | 140 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 178 | 0.00% |
| SNOW240510C00141000 | 4/22/2024 2:29 PM | 141 | 8.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 0.00% |
| SNOW240510C00142000 | 5/2/2024 6:43 PM | 142 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| SNOW240510C00143000 | 4/23/2024 1:45 PM | 143 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| SNOW240510C00144000 | 5/1/2024 6:25 PM | 144 | 14.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| SNOW240510C00145000 | 5/6/2024 5:53 PM | 145 | 17.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 62 | 0.00% |
| SNOW240510C00146000 | 5/6/2024 7:38 PM | 146 | 17.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| SNOW240510C00147000 | 5/3/2024 7:56 PM | 147 | 12.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| SNOW240510C00148000 | 5/6/2024 7:38 PM | 148 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17 | 0.00% |
| SNOW240510C00149000 | 5/3/2024 6:42 PM | 149 | 11.29 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 11 | 0.00% |
| SNOW240510C00150000 | 5/6/2024 7:50 PM | 150 | 13.95 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 962 | 0.00% |
| SNOW240510C00152500 | 5/6/2024 6:59 PM | 152.5 | 10.57 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 285 | 0.00% |
| SNOW240510C00155000 | 5/6/2024 7:55 PM | 155 | 9.23 | 0.00 | 0.00 | 0.00 | 0.00% | 222 | 565 | 0.00% |
| SNOW240510C00157500 | 5/6/2024 7:49 PM | 157.5 | 7.57 | 0.00 | 0.00 | 0.00 | 0.00% | 215 | 329 | 0.00% |
| SNOW240510C00160000 | 5/6/2024 7:59 PM | 160 | 5.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1,372 | 1,127 | 0.00% |
| SNOW240510C00162500 | 5/6/2024 7:58 PM | 162.5 | 4.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1,501 | 835 | 0.00% |
| SNOW240510C00165000 | 5/6/2024 7:59 PM | 165 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5,866 | 2,931 | 1.56% |
| SNOW240510C00167500 | 5/6/2024 7:59 PM | 167.5 | 2.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2,560 | 2,124 | 6.25% |
| SNOW240510C00170000 | 5/6/2024 7:59 PM | 170 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3,552 | 3,659 | 6.25% |
| SNOW240510C00172500 | 5/6/2024 7:59 PM | 172.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1,123 | 1,109 | 12.50% |
| SNOW240510C00175000 | 5/6/2024 7:59 PM | 175 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 4,270 | 4,867 | 12.50% |
| SNOW240510C00177500 | 5/6/2024 7:59 PM | 177.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 311 | 725 | 12.50% |
| SNOW240510C00180000 | 5/6/2024 7:58 PM | 180 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 507 | 947 | 25.00% |
| SNOW240510C00182500 | 5/6/2024 7:45 PM | 182.5 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 3,370 | 3,346 | 25.00% |
| SNOW240510C00185000 | 5/6/2024 7:15 PM | 185 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 364 | 25.00% |
| SNOW240510C00187500 | 5/6/2024 2:45 PM | 187.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 114 | 25.00% |
| SNOW240510C00190000 | 5/6/2024 6:55 PM | 190 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 252 | 25.00% |
| SNOW240510C00195000 | 5/6/2024 1:32 PM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 23 | 25.00% |
| SNOW240510C00200000 | 5/6/2024 7:09 PM | 200 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 119 | 173 | 50.00% |
| SNOW240510C00205000 | 4/29/2024 2:02 PM | 205 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| SNOW240510C00210000 | 5/6/2024 4:37 PM | 210 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 13 | 50.00% |
| SNOW240510C00215000 | 4/26/2024 1:55 PM | 215 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 15 | 50.00% |
| SNOW240510C00220000 | 4/25/2024 6:58 PM | 220 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 26 | 50.00% |
| SNOW240510C00240000 | 4/24/2024 1:47 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240510P00090000 | 4/3/2024 2:12 PM | 90 | 0.77 | 0.00 | 0.21 | 0.00 | 0.00% | 1 | 1 | 245.31% |
| SNOW240510P00100000 | 4/23/2024 2:00 PM | 100 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| SNOW240510P00110000 | 5/3/2024 1:45 PM | 110 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 29 | 50.00% |
| SNOW240510P00115000 | 5/1/2024 3:29 PM | 115 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 14 | 50.00% |
| SNOW240510P00120000 | 5/6/2024 2:38 PM | 120 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 183 | 50.00% |
| SNOW240510P00125000 | 5/6/2024 6:42 PM | 125 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 373 | 50.00% |
| SNOW240510P00130000 | 5/6/2024 3:54 PM | 130 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 597 | 50.00% |
| SNOW240510P00133000 | 5/3/2024 5:22 PM | 133 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 54 | 54 | 50.00% |
| SNOW240510P00134000 | 5/1/2024 3:43 PM | 134 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 240 | 50.00% |
| SNOW240510P00135000 | 5/6/2024 5:25 PM | 135 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 244 | 50.00% |
| SNOW240510P00136000 | 5/6/2024 3:56 PM | 136 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 21 | 50.00% |
| SNOW240510P00137000 | 5/6/2024 4:56 PM | 137 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 54 | 50.00% |
| SNOW240510P00138000 | 5/3/2024 6:57 PM | 138 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 172 | 25.00% |
| SNOW240510P00139000 | 5/6/2024 4:19 PM | 139 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 60 | 25.00% |
| SNOW240510P00140000 | 5/6/2024 5:33 PM | 140 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 252 | 25.00% |
| SNOW240510P00141000 | 5/6/2024 7:36 PM | 141 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 60 | 25.00% |
| SNOW240510P00142000 | 5/6/2024 4:59 PM | 142 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 256 | 25.00% |
| SNOW240510P00143000 | 5/6/2024 7:07 PM | 143 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 486 | 25.00% |
| SNOW240510P00144000 | 5/6/2024 5:26 PM | 144 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 138 | 25.00% |
| SNOW240510P00145000 | 5/6/2024 7:39 PM | 145 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 375 | 25.00% |
| SNOW240510P00146000 | 5/6/2024 7:42 PM | 146 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 91 | 107 | 25.00% |
| SNOW240510P00147000 | 5/6/2024 7:40 PM | 147 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 286 | 25.00% |
| SNOW240510P00148000 | 5/6/2024 7:59 PM | 148 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 125 | 25.00% |
| SNOW240510P00149000 | 5/6/2024 7:59 PM | 149 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 205 | 244 | 25.00% |
| SNOW240510P00150000 | 5/6/2024 7:59 PM | 150 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 668 | 752 | 25.00% |
| SNOW240510P00152500 | 5/6/2024 7:59 PM | 152.5 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 767 | 840 | 12.50% |
| SNOW240510P00155000 | 5/6/2024 7:59 PM | 155 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1,843 | 1,573 | 12.50% |
| SNOW240510P00157500 | 5/6/2024 7:58 PM | 157.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 767 | 882 | 12.50% |
| SNOW240510P00160000 | 5/6/2024 7:59 PM | 160 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 621 | 852 | 6.25% |
| SNOW240510P00162500 | 5/6/2024 7:59 PM | 162.5 | 2.98 | 0.00 | 0.00 | 0.00 | 0.00% | 499 | 335 | 1.56% |
| SNOW240510P00165000 | 5/6/2024 7:39 PM | 165 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 132 | 0.00% |
| SNOW240510P00167500 | 5/6/2024 7:59 PM | 167.5 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 45 | 0.00% |
| SNOW240510P00170000 | 5/6/2024 7:50 PM | 170 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 36 | 0.00% |
| SNOW240510P00172500 | 5/3/2024 7:11 PM | 172.5 | 13.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SNOW240510P00175000 | 5/6/2024 7:47 PM | 175 | 11.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 10 | 0.00% |
| SNOW240510P00185000 | 5/3/2024 6:23 PM | 185 | 25.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SNOW240510P00190000 | 5/6/2024 2:07 PM | 190 | 29.13 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| SNOW240510P00195000 | 4/3/2024 1:54 PM | 195 | 41.57 | 33.90 | 37.35 | 0.00 | 0.00% | 1 | 0 | 201.95% |
| SNOW240510P00200000 | 5/2/2024 3:45 PM | 200 | 42.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SNOW240510P00240000 | 4/9/2024 6:24 PM | 240 | 84.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SHOP Shopify Inc.
77.37
+3.91%
DDOG Datadog, Inc.
126.97
+2.17%
CRM Salesforce, Inc.
275.63
+0.72%
UBER Uber Technologies, Inc.
71.51
+3.29%
TTD The Trade Desk, Inc.
91.36
+3.13%
FSLY Fastly, Inc.
8.78
+3.54%
NOW ServiceNow, Inc.
726.56
+1.38%
MSTR MicroStrategy Incorporated
1,268.81
+3.74%
U Unity Software Inc.
25.49
+3.03%
SOUN SoundHound AI, Inc.
5.21
+15.78%