NYSE - Delayed Quote • USD
Snowflake Inc. (SNOW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503C00110000 | 3/27/2024 1:44 PM | 110 | 50.35 | 44.75 | 48.65 | 0.00 | 0.00% | 3 | 3 | 154.59% |
| SNOW240503C00120000 | 4/26/2024 7:48 PM | 120 | 38.21 | 36.45 | 40.45 | 4.76 | 14.23% | 6 | 8 | 111.91% |
| SNOW240503C00130000 | 4/24/2024 7:58 PM | 130 | 25.02 | 26.50 | 30.45 | 0.00 | 0.00% | 1 | 23 | 85.45% |
| SNOW240503C00135000 | 4/26/2024 6:11 PM | 135 | 23.43 | 21.80 | 24.30 | 4.58 | 24.30% | 2 | 22 | 97.46% |
| SNOW240503C00140000 | 4/26/2024 7:18 PM | 140 | 18.21 | 16.70 | 20.20 | 3.85 | 26.81% | 2 | 14 | 57.32% |
| SNOW240503C00143000 | 4/22/2024 5:39 PM | 143 | 7.65 | 13.90 | 16.55 | 0.00 | 0.00% | 12 | 15 | 75.76% |
| SNOW240503C00144000 | 4/26/2024 1:30 PM | 144 | 16.27 | 14.40 | 16.65 | 6.77 | 71.26% | 2 | 23 | 71.80% |
| SNOW240503C00145000 | 4/26/2024 6:24 PM | 145 | 13.70 | 12.05 | 14.05 | 4.30 | 45.74% | 4 | 186 | 59.08% |
| SNOW240503C00146000 | 4/25/2024 6:05 PM | 146 | 9.25 | 11.40 | 13.95 | 0.00 | 0.00% | 28 | 194 | 72.02% |
| SNOW240503C00147000 | 4/26/2024 7:55 PM | 147 | 11.89 | 10.50 | 13.25 | 4.04 | 51.46% | 4 | 120 | 73.00% |
| SNOW240503C00148000 | 4/26/2024 7:46 PM | 148 | 11.07 | 10.50 | 12.35 | 3.57 | 47.60% | 21 | 337 | 55.98% |
| SNOW240503C00149000 | 4/26/2024 7:36 PM | 149 | 10.00 | 9.20 | 11.65 | 3.50 | 53.85% | 2 | 534 | 52.44% |
| SNOW240503C00150000 | 4/26/2024 7:47 PM | 150 | 9.60 | 8.25 | 9.75 | 3.68 | 62.16% | 100 | 912 | 53.86% |
| SNOW240503C00152500 | 4/26/2024 7:59 PM | 152.5 | 7.60 | 6.80 | 7.60 | 2.90 | 61.70% | 174 | 612 | 48.93% |
| SNOW240503C00155000 | 4/26/2024 7:48 PM | 155 | 5.87 | 5.70 | 5.90 | 2.07 | 54.47% | 685 | 1,151 | 47.97% |
| SNOW240503C00157500 | 4/26/2024 7:58 PM | 157.5 | 4.35 | 4.25 | 4.35 | 1.62 | 59.34% | 957 | 1,183 | 46.19% |
| SNOW240503C00160000 | 4/26/2024 7:59 PM | 160 | 3.21 | 3.05 | 3.15 | 1.18 | 58.13% | 1,461 | 1,404 | 45.70% |
| SNOW240503C00162500 | 4/26/2024 7:59 PM | 162.5 | 2.27 | 2.12 | 2.33 | 0.81 | 55.48% | 2,001 | 557 | 46.92% |
| SNOW240503C00165000 | 4/26/2024 7:59 PM | 165 | 1.47 | 1.42 | 1.55 | 0.50 | 51.55% | 1,385 | 1,067 | 45.97% |
| SNOW240503C00167500 | 4/26/2024 7:59 PM | 167.5 | 1.01 | 0.92 | 1.07 | 0.32 | 46.38% | 730 | 366 | 46.61% |
| SNOW240503C00170000 | 4/26/2024 7:59 PM | 170 | 0.65 | 0.55 | 0.65 | 0.20 | 44.44% | 683 | 1,169 | 45.65% |
| SNOW240503C00172500 | 4/26/2024 7:58 PM | 172.5 | 0.40 | 0.38 | 0.42 | 0.09 | 29.03% | 424 | 302 | 46.09% |
| SNOW240503C00175000 | 4/26/2024 7:59 PM | 175 | 0.26 | 0.23 | 0.28 | 0.01 | 4.00% | 740 | 685 | 47.07% |
| SNOW240503C00177500 | 4/26/2024 7:58 PM | 177.5 | 0.15 | 0.14 | 0.17 | 0.03 | 25.00% | 248 | 75 | 47.27% |
| SNOW240503C00180000 | 4/26/2024 7:57 PM | 180 | 0.11 | 0.09 | 0.12 | 0.00 | 0.00% | 189 | 375 | 48.73% |
| SNOW240503C00182500 | 4/26/2024 6:33 PM | 182.5 | 0.08 | 0.03 | 0.14 | -0.02 | -20.00% | 53 | 133 | 50.20% |
| SNOW240503C00185000 | 4/26/2024 7:56 PM | 185 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 40 | 261 | 51.56% |
| SNOW240503C00190000 | 4/26/2024 5:22 PM | 190 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 160 | 680 | 53.13% |
| SNOW240503C00195000 | 4/26/2024 3:12 PM | 195 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 2 | 111 | 71.29% |
| SNOW240503C00200000 | 4/26/2024 6:16 PM | 200 | 0.01 | 0.01 | 0.10 | -0.19 | -95.00% | 27 | 140 | 71.88% |
| SNOW240503C00205000 | 4/22/2024 3:30 PM | 205 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 82 | 81.64% |
| SNOW240503C00210000 | 4/22/2024 6:56 PM | 210 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 28 | 91.41% |
| SNOW240503C00215000 | 4/24/2024 3:17 PM | 215 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 42 | 97.07% |
| SNOW240503C00220000 | 4/15/2024 2:07 PM | 220 | 0.10 | 0.00 | 0.19 | 0.00 | 0.00% | 6 | 8 | 103.32% |
| SNOW240503C00225000 | 3/28/2024 6:17 PM | 225 | 0.33 | 0.00 | 0.19 | 0.00 | 0.00% | 5 | 5 | 109.38% |
| SNOW240503C00230000 | 4/12/2024 7:29 PM | 230 | 0.33 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 7 | 93.75% |
| SNOW240503C00235000 | 4/12/2024 7:29 PM | 235 | 0.91 | 0.00 | 0.18 | 0.00 | 0.00% | 20 | 8 | 119.92% |
| SNOW240503C00240000 | 4/1/2024 7:43 PM | 240 | 0.12 | 0.00 | 0.18 | 0.00 | 0.00% | 10 | 10 | 125.39% |
| SNOW240503C00245000 | 4/5/2024 1:54 PM | 245 | 0.07 | 0.00 | 0.18 | 0.00 | 0.00% | 50 | 50 | 130.47% |
| SNOW240503C00250000 | 3/27/2024 4:04 PM | 250 | 0.11 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 1 | 135.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240503P00080000 | 4/19/2024 3:46 PM | 80 | 0.05 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 1 | 206.25% |
| SNOW240503P00100000 | 4/19/2024 6:36 PM | 100 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | 6 | 7 | 143.75% |
| SNOW240503P00110000 | 4/19/2024 7:51 PM | 110 | 0.10 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 15 | 110.55% |
| SNOW240503P00115000 | 4/23/2024 4:14 PM | 115 | 0.05 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 32 | 104.49% |
| SNOW240503P00120000 | 4/26/2024 6:34 PM | 120 | 0.10 | 0.01 | 0.09 | 0.04 | 66.67% | 2 | 175 | 84.38% |
| SNOW240503P00125000 | 4/26/2024 7:10 PM | 125 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 6 | 185 | 64.06% |
| SNOW240503P00130000 | 4/26/2024 7:56 PM | 130 | 0.03 | 0.01 | 0.03 | -0.16 | -84.21% | 106 | 276 | 55.86% |
| SNOW240503P00135000 | 4/26/2024 7:56 PM | 135 | 0.07 | 0.05 | 0.09 | -0.36 | -83.72% | 218 | 514 | 54.30% |
| SNOW240503P00136000 | 4/25/2024 4:57 PM | 136 | 0.45 | 0.05 | 0.16 | 0.00 | 0.00% | 154 | 154 | 55.47% |
| SNOW240503P00137000 | 4/26/2024 7:29 PM | 137 | 0.12 | 0.04 | 0.12 | -0.46 | -79.31% | 2 | 47 | 50.98% |
| SNOW240503P00138000 | 4/26/2024 7:30 PM | 138 | 0.12 | 0.05 | 0.19 | -0.52 | -81.25% | 11 | 50 | 51.95% |
| SNOW240503P00139000 | 4/26/2024 7:34 PM | 139 | 0.14 | 0.11 | 0.16 | -0.51 | -78.46% | 25 | 35 | 50.68% |
| SNOW240503P00140000 | 4/26/2024 7:53 PM | 140 | 0.16 | 0.11 | 0.22 | -0.80 | -83.33% | 201 | 419 | 50.10% |
| SNOW240503P00141000 | 4/26/2024 6:40 PM | 141 | 0.25 | 0.11 | 0.21 | -0.84 | -77.06% | 26 | 82 | 50.00% |
| SNOW240503P00142000 | 4/26/2024 7:09 PM | 142 | 0.26 | 0.21 | 0.25 | -1.00 | -79.37% | 105 | 95 | 49.22% |
| SNOW240503P00143000 | 4/26/2024 7:26 PM | 143 | 0.31 | 0.26 | 0.30 | -0.89 | -74.17% | 52 | 69 | 48.58% |
| SNOW240503P00144000 | 4/26/2024 7:56 PM | 144 | 0.33 | 0.32 | 0.43 | -1.42 | -81.14% | 123 | 83 | 50.15% |
| SNOW240503P00145000 | 4/26/2024 7:49 PM | 145 | 0.42 | 0.39 | 0.43 | -1.61 | -79.31% | 253 | 604 | 47.31% |
| SNOW240503P00146000 | 4/26/2024 7:02 PM | 146 | 0.49 | 0.48 | 0.61 | -1.66 | -77.21% | 63 | 67 | 49.07% |
| SNOW240503P00147000 | 4/26/2024 7:09 PM | 147 | 0.58 | 0.58 | 0.72 | -1.98 | -77.34% | 125 | 93 | 48.49% |
| SNOW240503P00148000 | 4/26/2024 7:49 PM | 148 | 0.70 | 0.71 | 0.85 | -2.26 | -76.35% | 188 | 221 | 47.95% |
| SNOW240503P00149000 | 4/26/2024 7:58 PM | 149 | 0.89 | 0.86 | 0.93 | -2.32 | -72.27% | 234 | 200 | 46.14% |
| SNOW240503P00150000 | 4/26/2024 7:58 PM | 150 | 1.05 | 1.02 | 1.10 | -2.60 | -71.23% | 986 | 718 | 45.65% |
| SNOW240503P00152500 | 4/26/2024 7:59 PM | 152.5 | 1.62 | 1.59 | 1.77 | -3.36 | -67.47% | 328 | 301 | 46.22% |
| SNOW240503P00155000 | 4/26/2024 7:59 PM | 155 | 2.45 | 2.42 | 2.60 | -3.95 | -61.72% | 1,067 | 315 | 45.90% |
| SNOW240503P00157500 | 4/26/2024 7:59 PM | 157.5 | 3.40 | 3.45 | 3.60 | -4.44 | -56.63% | 233 | 64 | 44.82% |
| SNOW240503P00160000 | 4/26/2024 7:59 PM | 160 | 4.70 | 4.75 | 4.90 | -5.83 | -55.37% | 401 | 165 | 44.31% |
| SNOW240503P00162500 | 4/26/2024 6:57 PM | 162.5 | 6.63 | 6.35 | 6.45 | -4.97 | -42.84% | 85 | 10 | 43.82% |
| SNOW240503P00165000 | 4/26/2024 5:45 PM | 165 | 8.33 | 6.95 | 8.90 | -4.47 | -34.92% | 7 | 71 | 52.52% |
| SNOW240503P00167500 | 4/25/2024 6:22 PM | 167.5 | 14.83 | 10.00 | 11.35 | 0.00 | 0.00% | 21 | 18 | 50.39% |
| SNOW240503P00170000 | 4/26/2024 7:19 PM | 170 | 12.33 | 10.80 | 13.40 | -7.63 | -38.23% | 10 | 30 | 61.43% |
| SNOW240503P00172500 | 4/26/2024 5:56 PM | 172.5 | 14.30 | 13.85 | 16.30 | -11.80 | -45.21% | 1 | 1 | 53.08% |
| SNOW240503P00175000 | 4/26/2024 2:55 PM | 175 | 16.53 | 16.30 | 17.95 | -12.36 | -42.78% | 5 | 5 | 67.14% |
| SNOW240503P00180000 | 4/18/2024 1:34 PM | 180 | 31.30 | 19.90 | 22.85 | 0.00 | 0.00% | 1 | 0 | 77.05% |
| SNOW240503P00185000 | 4/10/2024 7:44 PM | 185 | 34.65 | 24.70 | 28.55 | 0.00 | 0.00% | 1 | 0 | 103.17% |
| SNOW240503P00190000 | 4/26/2024 1:33 PM | 190 | 34.02 | 30.10 | 33.70 | -7.67 | -18.40% | 10 | 0 | 54.30% |
| SNOW240503P00195000 | 3/28/2024 5:24 PM | 195 | 32.51 | 35.30 | 38.70 | 0.00 | 0.00% | 1 | 0 | 73.63% |
Related Tickers
NOW ServiceNow, Inc.
723.55
+1.02%
DDOG Datadog, Inc.
131.45
+4.95%
CRM Salesforce, Inc.
274.29
+0.42%
SHOP Shopify Inc.
71.33
+1.11%
UBER Uber Technologies, Inc.
69.05
-0.38%
TEAM Atlassian Corporation
179.45
-9.56%
TTD The Trade Desk, Inc.
84.73
+1.67%
SOUN SoundHound AI, Inc.
4.4000
+5.77%
AI C3.ai, Inc.
22.83
+3.02%
MSTR MicroStrategy Incorporated
1,282.38
+3.38%