NYSE - Nasdaq Real Time Price • USD
Snowflake Inc. (SNOW)
As of 11:38 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426C00170000 | 4/25/2024 3:21 PM | 2024-04-26 | 0.05 | 0.01 | 0.05 | -0.02 | -66.67% | 55 | 1,224 | 69.53% |
| SNOW240503C00170000 | 4/25/2024 3:16 PM | 2024-05-03 | 0.47 | 0.44 | 0.47 | -0.33 | -41.25% | 144 | 1,157 | 52.83% |
| SNOW240510C00170000 | 4/25/2024 3:21 PM | 2024-05-10 | 0.68 | 0.84 | 1.26 | -0.77 | -53.10% | 13 | 794 | 52.56% |
| SNOW240517C00170000 | 4/25/2024 3:03 PM | 2024-05-17 | 1.56 | 1.51 | 1.59 | -0.64 | -29.09% | 30 | 3,692 | 47.36% |
| SNOW240524C00170000 | 4/25/2024 2:42 PM | 2024-05-24 | 3.50 | 3.55 | 3.70 | -1.01 | -22.39% | 52 | 643 | 57.40% |
| SNOW240531C00170000 | 4/24/2024 7:40 PM | 2024-05-31 | 5.65 | 4.35 | 4.85 | 0.00 | 0.00% | 19 | 190 | 57.75% |
| SNOW240621C00170000 | 4/25/2024 3:13 PM | 2024-06-21 | 6.45 | 6.30 | 6.45 | -1.10 | -14.57% | 63 | 1,491 | 54.48% |
| SNOW240719C00170000 | 4/25/2024 3:13 PM | 2024-07-19 | 8.02 | 7.90 | 8.05 | -0.78 | -8.86% | 3 | 845 | 50.66% |
| SNOW240816C00170000 | 4/24/2024 1:37 PM | 2024-08-16 | 10.92 | 9.65 | 9.80 | 0.00 | 0.00% | 2 | 740 | 49.71% |
| SNOW240920C00170000 | 4/25/2024 2:55 PM | 2024-09-20 | 12.80 | 12.95 | 13.05 | -1.35 | -9.54% | 2 | 374 | 52.04% |
| SNOW241115C00170000 | 4/24/2024 5:14 PM | 2024-11-15 | 17.35 | 15.80 | 16.40 | 0.00 | 0.00% | 1 | 92 | 51.32% |
| SNOW241220C00170000 | 4/23/2024 2:09 PM | 2024-12-20 | 18.90 | 18.85 | 19.05 | 0.00 | 0.00% | 21 | 387 | 53.28% |
| SNOW250117C00170000 | 4/25/2024 1:41 PM | 2025-01-17 | 19.85 | 20.05 | 20.35 | -1.20 | -5.70% | 2 | 2,037 | 52.85% |
| SNOW250620C00170000 | 4/18/2024 3:24 PM | 2025-06-20 | 27.87 | 27.00 | 28.65 | 0.00 | 0.00% | 5 | 140 | 53.90% |
| SNOW260116C00170000 | 4/24/2024 4:29 PM | 2026-01-16 | 37.65 | 36.55 | 37.70 | 0.00 | 0.00% | 2 | 231 | 55.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW240426P00170000 | 4/24/2024 7:57 PM | 2024-04-26 | 19.07 | 18.40 | 19.90 | 4.00 | 26.54% | 3 | 12 | 85.55% |
| SNOW240503P00170000 | 4/24/2024 2:29 PM | 2024-05-03 | 19.96 | 18.40 | 19.85 | 2.51 | 14.38% | 3 | 30 | 61.57% |
| SNOW240510P00170000 | 4/22/2024 5:51 PM | 2024-05-10 | 22.51 | 18.55 | 20.25 | 0.00 | 0.00% | 5 | 17 | 52.03% |
| SNOW240517P00170000 | 4/25/2024 2:34 PM | 2024-05-17 | 20.15 | 19.60 | 20.30 | 3.35 | 19.94% | 10 | 753 | 43.97% |
| SNOW240524P00170000 | 4/22/2024 7:31 PM | 2024-05-24 | 24.05 | 20.60 | 22.35 | 0.00 | 0.00% | 2 | 43 | 55.23% |
| SNOW240531P00170000 | 4/23/2024 3:21 PM | 2024-05-31 | 23.26 | 21.60 | 23.80 | 0.01 | 0.04% | 3 | 18 | 51.98% |
| SNOW240621P00170000 | 4/25/2024 1:54 PM | 2024-06-21 | 24.79 | 23.95 | 24.35 | 3.39 | 15.84% | 1 | 2,365 | 49.59% |
| SNOW240719P00170000 | 4/22/2024 4:25 PM | 2024-07-19 | 28.35 | 24.45 | 25.40 | 0.00 | 0.00% | 2 | 667 | 44.73% |
| SNOW240816P00170000 | 4/24/2024 2:21 PM | 2024-08-16 | 24.85 | 26.10 | 26.45 | 0.00 | 0.00% | 1 | 337 | 42.25% |
| SNOW240920P00170000 | 4/24/2024 2:35 PM | 2024-09-20 | 27.08 | 28.45 | 28.80 | 0.00 | 0.00% | 1 | 1,644 | 43.42% |
| SNOW241115P00170000 | 4/22/2024 2:41 PM | 2024-11-15 | 33.83 | 29.90 | 30.80 | 0.00 | 0.00% | 2 | 15 | 41.60% |
| SNOW241220P00170000 | 4/15/2024 7:29 PM | 2024-12-20 | 32.85 | 32.40 | 32.85 | 0.00 | 0.00% | 41 | 669 | 42.73% |
| SNOW250117P00170000 | 4/22/2024 7:53 PM | 2025-01-17 | 34.85 | 33.15 | 33.50 | 0.00 | 0.00% | 4 | 1,407 | 41.72% |
| SNOW250620P00170000 | 4/19/2024 3:32 PM | 2025-06-20 | 39.81 | 37.90 | 39.55 | 0.00 | 0.00% | 2 | 358 | 42.64% |
| SNOW260116P00170000 | 4/23/2024 1:44 PM | 2026-01-16 | 43.71 | 42.70 | 43.50 | 0.00 | 0.00% | 1 | 117 | 39.83% |
Related Tickers
CRM Salesforce, Inc.
270.92
-1.91%
NOW ServiceNow, Inc.
703.12
-5.78%
SHOP Shopify Inc.
70.65
-2.23%
DDOG Datadog, Inc.
123.64
-2.70%
UBER Uber Technologies, Inc.
69.18
-0.27%
AI C3.ai, Inc.
21.72
-2.84%
U Unity Software Inc.
22.88
-2.92%
TTD The Trade Desk, Inc.
82.41
-1.65%
SOUN SoundHound AI, Inc.
4.0950
+2.12%
MSTR MicroStrategy Incorporated
1,240.48
-1.99%