NYSE - Nasdaq Real Time Price • USD
Snowflake Inc. (SNOW)
As of 2:39 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00105000 | 3/25/2024 3:25 PM | 105 | 53.03 | 46.80 | 50.45 | 0.00 | 0.00% | 3 | 3 | 321.48% |
| SNOW240426C00120000 | 4/18/2024 1:57 PM | 120 | 28.64 | 32.05 | 35.55 | 0.00 | 0.00% | - | 7 | 235.16% |
| SNOW240426C00130000 | 4/23/2024 3:38 PM | 130 | 20.50 | 23.60 | 25.30 | 0.00 | 0.00% | 1 | 15 | 133.40% |
| SNOW240426C00132000 | 4/22/2024 6:17 PM | 132 | 15.80 | 21.45 | 22.75 | 0.00 | 0.00% | 4 | 4 | 103.52% |
| SNOW240426C00135000 | 4/23/2024 6:23 PM | 135 | 17.00 | 18.60 | 19.85 | 0.00 | 0.00% | 1 | 42 | 98.63% |
| SNOW240426C00136000 | 4/22/2024 6:56 PM | 136 | 12.10 | 17.55 | 19.30 | 0.00 | 0.00% | 12 | 7 | 104.10% |
| SNOW240426C00137000 | 4/17/2024 4:11 PM | 137 | 14.35 | 16.35 | 18.05 | 0.00 | 0.00% | - | 22 | 88.57% |
| SNOW240426C00138000 | 4/19/2024 7:49 PM | 138 | 8.15 | 15.60 | 17.30 | 0.00 | 0.00% | 1 | 4 | 95.75% |
| SNOW240426C00140000 | 4/24/2024 2:27 PM | 140 | 13.25 | 13.35 | 15.05 | 2.47 | 22.91% | 2 | 111 | 75.49% |
| SNOW240426C00141000 | 4/22/2024 4:29 PM | 141 | 6.53 | 12.55 | 13.40 | 0.00 | 0.00% | 4 | 7 | 58.50% |
| SNOW240426C00142000 | 4/22/2024 3:33 PM | 142 | 5.25 | 11.75 | 12.05 | 0.00 | 0.00% | 32 | 31 | 59.28% |
| SNOW240426C00143000 | 4/24/2024 5:18 PM | 143 | 11.05 | 10.60 | 11.25 | 5.30 | 92.17% | 13 | 16 | 64.40% |
| SNOW240426C00144000 | 4/22/2024 2:58 PM | 144 | 3.90 | 9.90 | 10.20 | 0.00 | 0.00% | 10 | 43 | 51.07% |
| SNOW240426C00145000 | 4/24/2024 2:10 PM | 145 | 8.30 | 9.05 | 9.95 | 0.60 | 7.79% | 31 | 140 | 63.72% |
| SNOW240426C00146000 | 4/24/2024 3:00 PM | 146 | 7.95 | 8.20 | 8.50 | 2.12 | 36.36% | 18 | 142 | 54.00% |
| SNOW240426C00147000 | 4/24/2024 4:48 PM | 147 | 8.10 | 7.35 | 7.55 | 2.15 | 36.13% | 9 | 378 | 52.10% |
| SNOW240426C00148000 | 4/24/2024 6:15 PM | 148 | 6.59 | 6.55 | 6.70 | 1.31 | 24.81% | 39 | 374 | 51.61% |
| SNOW240426C00149000 | 4/24/2024 4:48 PM | 149 | 5.37 | 5.70 | 5.95 | 0.69 | 14.74% | 86 | 180 | 50.83% |
| SNOW240426C00150000 | 4/24/2024 6:23 PM | 150 | 5.10 | 5.00 | 5.20 | 1.30 | 34.21% | 406 | 1,225 | 50.81% |
| SNOW240426C00152500 | 4/24/2024 6:15 PM | 152.5 | 3.47 | 3.45 | 3.60 | 1.02 | 41.63% | 1,369 | 3,513 | 50.93% |
| SNOW240426C00155000 | 4/24/2024 6:22 PM | 155 | 2.33 | 2.21 | 2.31 | 0.75 | 47.47% | 1,528 | 2,710 | 50.42% |
| SNOW240426C00157500 | 4/24/2024 6:19 PM | 157.5 | 1.35 | 1.31 | 1.37 | 0.32 | 31.07% | 871 | 1,910 | 50.49% |
| SNOW240426C00160000 | 4/24/2024 6:23 PM | 160 | 0.71 | 0.71 | 0.75 | 0.17 | 31.48% | 5,888 | 5,947 | 49.90% |
| SNOW240426C00162500 | 4/24/2024 6:11 PM | 162.5 | 0.40 | 0.35 | 0.40 | 0.07 | 21.21% | 727 | 1,296 | 50.29% |
| SNOW240426C00165000 | 4/24/2024 6:04 PM | 165 | 0.22 | 0.17 | 0.20 | 0.03 | 15.79% | 549 | 2,172 | 50.59% |
| SNOW240426C00167500 | 4/24/2024 6:21 PM | 167.5 | 0.09 | 0.08 | 0.10 | -0.01 | -8.33% | 694 | 475 | 50.59% |
| SNOW240426C00170000 | 4/24/2024 5:25 PM | 170 | 0.06 | 0.05 | 0.06 | 0.00 | 0.00% | 195 | 1,173 | 53.32% |
| SNOW240426C00172500 | 4/24/2024 2:43 PM | 172.5 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 51 | 68 | 56.25% |
| SNOW240426C00175000 | 4/24/2024 3:50 PM | 175 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 24 | 995 | 59.38% |
| SNOW240426C00177500 | 4/24/2024 5:00 PM | 177.5 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 112 | 21 | 63.28% |
| SNOW240426C00180000 | 4/24/2024 5:10 PM | 180 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 35 | 1,098 | 68.75% |
| SNOW240426C00182500 | 4/18/2024 3:28 PM | 182.5 | 0.06 | 0.00 | 1.49 | 0.00 | 0.00% | - | 1 | 134.57% |
| SNOW240426C00185000 | 4/23/2024 6:24 PM | 185 | 0.02 | 0.00 | 0.08 | 0.00 | 0.00% | 3 | 566 | 85.94% |
| SNOW240426C00190000 | 4/24/2024 5:37 PM | 190 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 217 | 78.13% |
| SNOW240426C00195000 | 4/24/2024 6:13 PM | 195 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 313 | 1,782 | 101.56% |
| SNOW240426C00200000 | 4/23/2024 6:24 PM | 200 | 0.02 | 0.00 | 0.76 | 0.00 | 0.00% | 17 | 255 | 162.11% |
| SNOW240426C00205000 | 4/17/2024 5:34 PM | 205 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 66 | 109.38% |
| SNOW240426C00210000 | 4/15/2024 7:56 PM | 210 | 0.04 | 0.00 | 1.50 | 0.00 | 0.00% | 17 | 142 | 211.23% |
| SNOW240426C00215000 | 4/15/2024 4:59 PM | 215 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 96 | 155.47% |
| SNOW240426C00220000 | 4/12/2024 3:23 PM | 220 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 31 | 219 | 142.19% |
| SNOW240426C00225000 | 4/12/2024 5:43 PM | 225 | 0.11 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 17 | 179.69% |
| SNOW240426C00230000 | 4/4/2024 6:47 PM | 230 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 17 | 164.06% |
| SNOW240426C00235000 | 3/28/2024 5:15 PM | 235 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 8 | 267.77% |
| SNOW240426C00240000 | 3/20/2024 2:19 PM | 240 | 0.22 | 0.00 | 0.15 | 0.00 | 0.00% | - | 3 | 198.44% |
| SNOW240426C00245000 | 3/27/2024 4:54 PM | 245 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 287.99% |
| SNOW240426C00250000 | 4/3/2024 5:02 PM | 250 | 0.82 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 7 | 297.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00080000 | 4/15/2024 4:04 PM | 80 | 0.65 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 225.00% |
| SNOW240426P00100000 | 3/25/2024 7:04 PM | 100 | 0.06 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 7 | 295.12% |
| SNOW240426P00110000 | 4/22/2024 1:30 PM | 110 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 44 | 134.38% |
| SNOW240426P00115000 | 4/22/2024 6:18 PM | 115 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 52 | 82 | 121.88% |
| SNOW240426P00120000 | 4/24/2024 5:19 PM | 120 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 42 | 193 | 106.25% |
| SNOW240426P00122000 | 4/22/2024 5:57 PM | 122 | 0.02 | 0.00 | 1.49 | 0.00 | 0.00% | 1 | 4 | 177.93% |
| SNOW240426P00123000 | 4/22/2024 2:22 PM | 123 | 0.02 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 3 | 173.24% |
| SNOW240426P00124000 | 4/22/2024 2:28 PM | 124 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 30 | 50.00% |
| SNOW240426P00125000 | 4/24/2024 5:24 PM | 125 | 0.02 | 0.01 | 0.13 | -0.01 | -33.33% | 32 | 546 | 105.47% |
| SNOW240426P00127000 | 4/23/2024 7:35 PM | 127 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 10 | 71 | 93.75% |
| SNOW240426P00128000 | 4/24/2024 2:28 PM | 128 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 10 | 140 | 91.41% |
| SNOW240426P00129000 | 4/24/2024 2:25 PM | 129 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 52 | 49 | 87.11% |
| SNOW240426P00130000 | 4/24/2024 5:41 PM | 130 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 1,244 | 79.69% |
| SNOW240426P00131000 | 4/22/2024 7:52 PM | 131 | 0.07 | 0.01 | 0.08 | 0.00 | 0.00% | 176 | 194 | 79.30% |
| SNOW240426P00132000 | 4/22/2024 7:57 PM | 132 | 0.09 | 0.01 | 0.10 | 0.00 | 0.00% | 100 | 142 | 78.13% |
| SNOW240426P00133000 | 4/23/2024 2:17 PM | 133 | 0.05 | 0.02 | 0.27 | 0.00 | 0.00% | 1 | 360 | 87.11% |
| SNOW240426P00134000 | 4/24/2024 5:35 PM | 134 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 9 | 215 | 64.06% |
| SNOW240426P00135000 | 4/24/2024 5:56 PM | 135 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 555 | 647 | 64.06% |
| SNOW240426P00136000 | 4/23/2024 3:45 PM | 136 | 0.18 | 0.02 | 0.04 | 0.00 | 0.00% | 6 | 67 | 59.38% |
| SNOW240426P00137000 | 4/24/2024 5:02 PM | 137 | 0.07 | 0.03 | 0.12 | -0.07 | -50.00% | 11 | 77 | 64.45% |
| SNOW240426P00138000 | 4/24/2024 5:54 PM | 138 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 15 | 162 | 58.79% |
| SNOW240426P00139000 | 4/24/2024 5:29 PM | 139 | 0.09 | 0.06 | 0.09 | -0.18 | -66.67% | 40 | 490 | 57.42% |
| SNOW240426P00140000 | 4/24/2024 6:06 PM | 140 | 0.11 | 0.07 | 0.10 | -0.18 | -62.07% | 708 | 1,171 | 55.08% |
| SNOW240426P00141000 | 4/24/2024 5:53 PM | 141 | 0.12 | 0.09 | 0.13 | -0.23 | -65.71% | 88 | 372 | 54.10% |
| SNOW240426P00142000 | 4/24/2024 5:53 PM | 142 | 0.15 | 0.14 | 0.18 | -0.33 | -68.75% | 62 | 428 | 54.30% |
| SNOW240426P00143000 | 4/24/2024 6:22 PM | 143 | 0.21 | 0.20 | 0.23 | -0.40 | -56.34% | 27 | 352 | 53.81% |
| SNOW240426P00144000 | 4/24/2024 5:01 PM | 144 | 0.35 | 0.27 | 0.31 | -0.36 | -50.70% | 49 | 282 | 53.52% |
| SNOW240426P00145000 | 4/24/2024 6:22 PM | 145 | 0.37 | 0.37 | 0.41 | -0.57 | -60.64% | 238 | 1,084 | 53.42% |
| SNOW240426P00146000 | 4/24/2024 6:16 PM | 146 | 0.47 | 0.50 | 0.54 | -0.68 | -59.13% | 77 | 704 | 53.37% |
| SNOW240426P00147000 | 4/24/2024 6:05 PM | 147 | 0.58 | 0.64 | 0.71 | -0.87 | -60.00% | 93 | 176 | 53.13% |
| SNOW240426P00148000 | 4/24/2024 6:02 PM | 148 | 0.74 | 0.84 | 0.90 | -1.06 | -58.89% | 200 | 239 | 53.03% |
| SNOW240426P00149000 | 4/24/2024 6:06 PM | 149 | 1.00 | 1.06 | 1.14 | -0.98 | -49.49% | 61 | 258 | 52.78% |
| SNOW240426P00150000 | 4/24/2024 6:07 PM | 150 | 1.35 | 1.35 | 1.38 | -1.14 | -45.78% | 692 | 973 | 52.39% |
| SNOW240426P00152500 | 4/24/2024 6:07 PM | 152.5 | 2.17 | 2.23 | 2.33 | -1.58 | -42.13% | 894 | 702 | 52.15% |
| SNOW240426P00155000 | 4/24/2024 6:17 PM | 155 | 3.40 | 3.45 | 3.55 | -1.95 | -36.45% | 254 | 699 | 51.32% |
| SNOW240426P00157500 | 4/24/2024 5:31 PM | 157.5 | 4.95 | 5.00 | 5.15 | -2.80 | -36.13% | 33 | 195 | 50.78% |
| SNOW240426P00160000 | 4/24/2024 3:09 PM | 160 | 7.28 | 6.85 | 7.10 | -1.57 | -17.74% | 18 | 379 | 50.78% |
| SNOW240426P00162500 | 4/24/2024 6:00 PM | 162.5 | 8.37 | 8.95 | 9.35 | -3.60 | -30.08% | 1 | 14 | 52.44% |
| SNOW240426P00165000 | 4/24/2024 5:18 PM | 165 | 11.53 | 11.25 | 11.60 | -2.25 | -16.33% | 15 | 402 | 52.54% |
| SNOW240426P00167500 | 4/22/2024 3:06 PM | 167.5 | 22.63 | 13.60 | 14.30 | 0.00 | 0.00% | 2 | 0 | 62.31% |
| SNOW240426P00170000 | 4/24/2024 6:21 PM | 170 | 16.80 | 15.90 | 16.80 | -2.30 | -12.04% | 40 | 10 | 63.87% |
| SNOW240426P00172500 | 4/23/2024 2:22 PM | 172.5 | 21.60 | 18.15 | 19.15 | 0.00 | 0.00% | 1 | 0 | 89.06% |
| SNOW240426P00175000 | 4/19/2024 5:59 PM | 175 | 28.91 | 21.00 | 21.80 | 0.00 | 0.00% | 12 | 0 | 82.42% |
| SNOW240426P00180000 | 4/17/2024 6:01 PM | 180 | 26.95 | 24.75 | 27.65 | 0.00 | 0.00% | 31 | 0 | 64.06% |
| SNOW240426P00185000 | 4/10/2024 7:11 PM | 185 | 34.20 | 29.70 | 32.75 | 0.00 | 0.00% | 99 | 0 | 84.77% |
| SNOW240426P00190000 | 4/22/2024 2:10 PM | 190 | 43.69 | 34.50 | 38.45 | 0.00 | 0.00% | 10 | 0 | 129.39% |
| SNOW240426P00195000 | 4/1/2024 4:09 PM | 195 | 34.88 | 39.60 | 43.45 | 0.00 | 0.00% | 1 | 0 | 146.19% |
| SNOW240426P00200000 | 3/21/2024 1:34 PM | 200 | 34.49 | 52.75 | 56.90 | 0.00 | 0.00% | 1 | 0 | 399.90% |
| SNOW240426P00205000 | 3/15/2024 2:12 PM | 205 | 45.18 | 44.70 | 49.10 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNOW240426P00210000 | 3/8/2024 5:03 PM | 210 | 47.40 | 54.35 | 57.95 | 0.00 | 0.00% | 1 | 0 | 257.23% |
| SNOW240426P00220000 | 3/12/2024 5:08 PM | 220 | 60.00 | 59.10 | 62.75 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CRM Salesforce, Inc.
276.97
+0.10%
SHOP Shopify Inc.
72.04
-2.66%
DDOG Datadog, Inc.
126.94
+0.40%
UBER Uber Technologies, Inc.
68.63
-3.06%
U Unity Software Inc.
23.31
+0.91%
NOW ServiceNow, Inc.
747.01
+0.82%
AI C3.ai, Inc.
22.28
-0.22%
SOUN SoundHound AI, Inc.
4.0501
-2.88%
MSTR MicroStrategy Incorporated
1,285.51
-3.97%
TTD The Trade Desk, Inc.
84.32
+4.01%