Unlock stock picks and a broker-level newsfeed that powers Wall Street.
149.58
+3.42
+(2.34%)
At close: 3:59:57 PM EDT
149.85
+0.27
+(0.18%)
After hours: 4:08:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250404C00110000 | 2/26/2025 2:41 PM | 110 | 57.57 | 38.40 | 42.65 | 0.00 | 0.00% | 1 | 1 | 205.47% |
| SNOW250404C00125000 | 3/28/2025 2:12 PM | 125 | 24.79 | 23.45 | 25.30 | 0.00 | 0.00% | 1 | 1 | 126.07% |
| SNOW250404C00130000 | 3/26/2025 11:56 AM | 130 | 30.51 | 18.75 | 20.05 | 0.00 | 0.00% | 5 | 7 | 93.75% |
| SNOW250404C00134000 | 3/31/2025 10:06 AM | 134 | 11.65 | 14.95 | 16.05 | 0.00 | 0.00% | 1 | 1 | 77.73% |
| SNOW250404C00135000 | 3/31/2025 1:45 PM | 135 | 11.75 | 14.05 | 15.60 | 0.00 | 0.00% | 4 | 11 | 63.18% |
| SNOW250404C00136000 | 4/1/2025 11:22 AM | 136 | 13.15 | 12.65 | 13.90 | 1.75 | 15.35% | 3 | 12 | 63.28% |
| SNOW250404C00137000 | 3/31/2025 10:29 AM | 137 | 7.90 | 12.20 | 13.05 | 0.00 | 0.00% | 1 | 2 | 65.72% |
| SNOW250404C00138000 | 4/1/2025 11:40 AM | 138 | 10.97 | 10.95 | 12.55 | 1.77 | 19.24% | 3 | 19 | 77.15% |
| SNOW250404C00140000 | 4/1/2025 11:08 AM | 140 | 8.80 | 9.70 | 10.25 | 0.65 | 7.98% | 3 | 31 | 50.88% |
| SNOW250404C00141000 | 3/31/2025 10:47 AM | 141 | 7.20 | 8.60 | 9.80 | 1.50 | 26.32% | 2 | 29 | 53.81% |
| SNOW250404C00142000 | 4/1/2025 10:21 AM | 142 | 5.40 | 7.70 | 8.55 | -0.70 | -11.48% | 11 | 50 | 58.20% |
| SNOW250404C00143000 | 4/1/2025 3:17 PM | 143 | 7.20 | 7.15 | 7.50 | 1.90 | 35.85% | 35 | 70 | 52.15% |
| SNOW250404C00144000 | 4/1/2025 1:17 PM | 144 | 6.50 | 6.50 | 6.75 | 1.40 | 27.45% | 6 | 135 | 52.54% |
| SNOW250404C00145000 | 4/1/2025 1:42 PM | 145 | 6.00 | 5.75 | 6.00 | 1.50 | 33.33% | 34 | 142 | 52.05% |
| SNOW250404C00146000 | 4/1/2025 3:04 PM | 146 | 4.70 | 5.15 | 5.35 | 0.55 | 13.25% | 38 | 116 | 50.88% |
| SNOW250404C00147000 | 4/1/2025 3:21 PM | 147 | 4.35 | 4.65 | 4.80 | 0.90 | 26.09% | 148 | 29 | 52.88% |
| SNOW250404C00148000 | 4/1/2025 3:38 PM | 148 | 3.98 | 3.85 | 4.00 | 1.10 | 38.19% | 273 | 48 | 50.64% |
| SNOW250404C00149000 | 4/1/2025 3:08 PM | 149 | 3.11 | 3.50 | 3.65 | 0.46 | 17.36% | 90 | 144 | 52.56% |
| SNOW250404C00150000 | 4/1/2025 3:32 PM | 150 | 2.79 | 2.91 | 3.00 | 0.79 | 39.50% | 373 | 739 | 50.54% |
| SNOW250404C00152500 | 4/1/2025 3:32 PM | 152.5 | 1.85 | 1.81 | 1.87 | 0.46 | 33.09% | 245 | 472 | 49.39% |
| SNOW250404C00155000 | 4/1/2025 3:37 PM | 155 | 1.11 | 1.10 | 1.12 | 0.23 | 26.14% | 478 | 3,263 | 48.85% |
| SNOW250404C00157500 | 4/1/2025 3:30 PM | 157.5 | 0.59 | 0.66 | 0.70 | 0.12 | 25.53% | 308 | 256 | 50.29% |
| SNOW250404C00160000 | 4/1/2025 3:25 PM | 160 | 0.35 | 0.34 | 0.39 | 0.08 | 29.63% | 337 | 872 | 50.39% |
| SNOW250404C00162500 | 4/1/2025 3:17 PM | 162.5 | 0.19 | 0.19 | 0.21 | 0.00 | 0.00% | 183 | 3,254 | 50.10% |
| SNOW250404C00165000 | 4/1/2025 3:36 PM | 165 | 0.11 | 0.10 | 0.11 | 0.00 | 0.00% | 95 | 573 | 50.68% |
| SNOW250404C00167500 | 4/1/2025 3:31 PM | 167.5 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 22 | 232 | 53.32% |
| SNOW250404C00170000 | 4/1/2025 1:53 PM | 170 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 74 | 1,684 | 54.69% |
| SNOW250404C00172500 | 4/1/2025 3:31 PM | 172.5 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 35 | 290 | 57.81% |
| SNOW250404C00175000 | 4/1/2025 3:03 PM | 175 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 84 | 1,918 | 57.81% |
| SNOW250404C00177500 | 4/1/2025 1:26 PM | 177.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 114 | 62.50% |
| SNOW250404C00180000 | 4/1/2025 1:16 PM | 180 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 596 | 64.06% |
| SNOW250404C00182500 | 3/31/2025 10:29 AM | 182.5 | 0.03 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 31 | 79.69% |
| SNOW250404C00185000 | 4/1/2025 9:34 AM | 185 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 488 | 87.11% |
| SNOW250404C00190000 | 3/31/2025 3:42 PM | 190 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 278 | 90.63% |
| SNOW250404C00195000 | 3/28/2025 12:31 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 326 | 84.38% |
| SNOW250404C00200000 | 3/28/2025 12:23 PM | 200 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 148 | 96.88% |
| SNOW250404C00205000 | 3/24/2025 11:52 AM | 205 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 126 | 107.81% |
| SNOW250404C00210000 | 4/1/2025 2:16 PM | 210 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 970 | 123.44% |
| SNOW250404C00215000 | 3/19/2025 2:55 PM | 215 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 99 | 109.38% |
| SNOW250404C00220000 | 3/25/2025 10:56 AM | 220 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 17 | 125.00% |
| SNOW250404C00225000 | 4/1/2025 11:58 AM | 225 | 0.01 | 0.00 | 0.06 | -0.49 | -98.00% | 8 | 39 | 144.53% |
| SNOW250404C00230000 | 3/27/2025 2:49 PM | 230 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 195 | 151.56% |
| SNOW250404C00235000 | 3/20/2025 2:24 PM | 235 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 100 | 160.94% |
| SNOW250404C00240000 | 3/12/2025 1:45 PM | 240 | 0.18 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 33 | 167.19% |
| SNOW250404C00245000 | 2/27/2025 10:17 AM | 245 | 0.33 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 13 | 175.78% |
| SNOW250404C00250000 | 2/24/2025 2:39 PM | 250 | 0.44 | 0.00 | 0.14 | 0.00 | 0.00% | 20 | 12 | 193.75% |
| SNOW250404C00255000 | 2/26/2025 3:34 PM | 255 | 0.35 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 7 | 188.28% |
| SNOW250404C00260000 | 2/28/2025 9:31 AM | 260 | 0.33 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 3 | 192.19% |
| SNOW250404C00280000 | 3/11/2025 10:11 AM | 280 | 0.07 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 28 | 203.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250404P00095000 | 3/12/2025 3:35 PM | 95 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 2 | 178.13% |
| SNOW250404P00105000 | 3/17/2025 10:00 AM | 105 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 3 | 132.81% |
| SNOW250404P00110000 | 3/21/2025 12:18 PM | 110 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 5 | 21 | 120.70% |
| SNOW250404P00115000 | 3/31/2025 10:42 AM | 115 | 0.02 | 0.00 | 0.11 | -0.03 | -60.00% | 1 | 48 | 109.38% |
| SNOW250404P00120000 | 4/1/2025 10:47 AM | 120 | 0.05 | 0.00 | 0.08 | -0.02 | -28.57% | 1 | 58 | 89.84% |
| SNOW250404P00125000 | 4/1/2025 1:07 PM | 125 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 8 | 320 | 78.91% |
| SNOW250404P00126000 | 3/31/2025 2:06 PM | 126 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 5 | 20 | 76.95% |
| SNOW250404P00127000 | 3/31/2025 3:39 PM | 127 | 0.20 | 0.06 | 0.20 | 0.00 | 0.00% | 71 | 25 | 82.23% |
| SNOW250404P00129000 | 4/1/2025 12:01 PM | 129 | 0.11 | 0.09 | 0.12 | -0.18 | -62.07% | 5 | 158 | 72.85% |
| SNOW250404P00130000 | 4/1/2025 12:15 PM | 130 | 0.16 | 0.12 | 0.25 | -0.20 | -55.56% | 73 | 488 | 76.95% |
| SNOW250404P00131000 | 4/1/2025 10:34 AM | 131 | 0.30 | 0.07 | 0.15 | -0.13 | -30.23% | 3 | 18 | 66.80% |
| SNOW250404P00132000 | 4/1/2025 11:14 AM | 132 | 0.22 | 0.13 | 0.19 | -0.33 | -60.00% | 72 | 45 | 68.07% |
| SNOW250404P00133000 | 4/1/2025 2:16 PM | 133 | 0.24 | 0.05 | 0.36 | -0.29 | -54.72% | 23 | 81 | 67.87% |
| SNOW250404P00134000 | 4/1/2025 12:21 PM | 134 | 0.25 | 0.24 | 0.26 | -0.39 | -60.94% | 8 | 120 | 67.09% |
| SNOW250404P00135000 | 4/1/2025 3:32 PM | 135 | 0.30 | 0.28 | 0.30 | -0.42 | -58.33% | 970 | 810 | 65.63% |
| SNOW250404P00136000 | 4/1/2025 3:23 PM | 136 | 0.39 | 0.33 | 0.35 | -0.38 | -49.35% | 49 | 80 | 64.26% |
| SNOW250404P00137000 | 4/1/2025 11:26 AM | 137 | 0.50 | 0.40 | 0.42 | -0.43 | -46.24% | 19 | 57 | 63.38% |
| SNOW250404P00138000 | 4/1/2025 3:32 PM | 138 | 0.50 | 0.48 | 0.51 | -0.76 | -60.32% | 25 | 55 | 62.55% |
| SNOW250404P00139000 | 4/1/2025 3:10 PM | 139 | 0.69 | 0.61 | 0.64 | -0.81 | -54.00% | 31 | 42 | 62.65% |
| SNOW250404P00140000 | 4/1/2025 3:34 PM | 140 | 0.73 | 0.73 | 0.77 | -0.87 | -54.37% | 358 | 1,643 | 61.91% |
| SNOW250404P00141000 | 4/1/2025 12:42 PM | 141 | 0.88 | 0.81 | 0.85 | -1.18 | -57.28% | 11 | 128 | 59.47% |
| SNOW250404P00142000 | 4/1/2025 3:01 PM | 142 | 1.19 | 0.97 | 1.02 | -1.03 | -46.40% | 70 | 72 | 58.79% |
| SNOW250404P00143000 | 4/1/2025 1:25 PM | 143 | 1.36 | 1.22 | 1.28 | -1.34 | -49.63% | 70 | 654 | 59.42% |
| SNOW250404P00144000 | 4/1/2025 3:30 PM | 144 | 1.62 | 1.46 | 1.53 | -1.33 | -45.08% | 570 | 302 | 59.08% |
| SNOW250404P00145000 | 4/1/2025 3:34 PM | 145 | 1.70 | 1.73 | 1.81 | -1.75 | -50.72% | 715 | 896 | 58.64% |
| SNOW250404P00146000 | 4/1/2025 3:35 PM | 146 | 2.12 | 1.93 | 2.01 | -1.66 | -43.92% | 382 | 236 | 56.25% |
| SNOW250404P00147000 | 4/1/2025 2:55 PM | 147 | 2.74 | 2.28 | 2.35 | -1.66 | -37.73% | 19 | 90 | 55.76% |
| SNOW250404P00148000 | 4/1/2025 3:29 PM | 148 | 2.96 | 2.71 | 2.81 | -1.89 | -38.97% | 149 | 198 | 56.23% |
| SNOW250404P00149000 | 4/1/2025 3:34 PM | 149 | 3.25 | 3.20 | 3.35 | -2.25 | -40.91% | 52 | 79 | 57.08% |
| SNOW250404P00150000 | 4/1/2025 3:36 PM | 150 | 3.60 | 3.60 | 3.75 | -2.50 | -40.98% | 107 | 358 | 55.32% |
| SNOW250404P00152500 | 4/1/2025 3:17 PM | 152.5 | 5.38 | 5.05 | 5.25 | -2.09 | -27.98% | 258 | 369 | 55.47% |
| SNOW250404P00155000 | 4/1/2025 1:15 PM | 155 | 7.43 | 6.90 | 7.20 | -2.69 | -26.58% | 31 | 385 | 58.67% |
| SNOW250404P00157500 | 3/31/2025 2:11 PM | 157.5 | 9.85 | 8.95 | 10.00 | -1.47 | -12.99% | 1 | 153 | 69.19% |
| SNOW250404P00160000 | 4/1/2025 2:50 PM | 160 | 11.88 | 10.80 | 12.05 | -1.87 | -13.60% | 50 | 315 | 67.77% |
| SNOW250404P00162500 | 4/1/2025 2:26 PM | 162.5 | 15.10 | 12.70 | 13.65 | -1.30 | -7.93% | 2 | 74 | 52.93% |
| SNOW250404P00165000 | 4/1/2025 2:05 PM | 165 | 17.15 | 15.25 | 16.30 | -2.32 | -11.92% | 11 | 260 | 64.94% |
| SNOW250404P00167500 | 4/1/2025 2:50 PM | 167.5 | 19.15 | 17.35 | 18.80 | -5.24 | -21.48% | 4 | 76 | 61.04% |
| SNOW250404P00170000 | 4/1/2025 2:21 PM | 170 | 22.48 | 20.35 | 21.90 | -2.16 | -8.77% | 21 | 45 | 93.75% |
| SNOW250404P00172500 | 3/31/2025 11:38 AM | 172.5 | 27.29 | 22.20 | 23.90 | 0.00 | 0.00% | 47 | 0 | 71.48% |
| SNOW250404P00175000 | 3/31/2025 12:16 PM | 175 | 30.15 | 24.90 | 26.90 | 0.00 | 0.00% | 2 | 2 | 99.22% |
| SNOW250404P00177500 | 3/28/2025 10:10 AM | 177.5 | 23.63 | 27.85 | 29.60 | 0.00 | 0.00% | 46 | 0 | 119.68% |
| SNOW250404P00180000 | 3/28/2025 3:15 PM | 180 | 30.55 | 29.80 | 31.85 | 0.00 | 0.00% | 11 | 19 | 108.59% |
| SNOW250404P00185000 | 3/21/2025 10:14 AM | 185 | 29.83 | 35.05 | 37.70 | 0.00 | 0.00% | 4 | 2 | 146.19% |
| SNOW250404P00190000 | 3/31/2025 12:02 PM | 190 | 44.65 | 39.65 | 42.45 | 0.00 | 0.00% | 1 | 0 | 145.12% |
| SNOW250404P00195000 | 3/7/2025 11:15 AM | 195 | 42.00 | 44.60 | 47.40 | 0.00 | 0.00% | 16 | 0 | 154.30% |
| SNOW250404P00225000 | 2/21/2025 12:37 PM | 225 | 48.05 | 63.70 | 67.45 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SHOP Shopify Inc.
97.64
+2.26%
CRM Salesforce, Inc.
270.22
+0.69%
NOW ServiceNow, Inc.
811.00
+1.87%
TTD The Trade Desk, Inc.
57.10
+4.35%
APP AppLovin Corporation
282.70
+6.69%
UBER Uber Technologies, Inc.
73.01
+0.21%
DDOG Datadog, Inc.
101.06
+1.86%
ADBE Adobe Inc.
383.20
-0.09%
MSTR Strategy Incorporated
306.02
+6.16%
U Unity Software Inc.
20.21
+3.14%