NYSE - Delayed Quote USD
Snowflake Inc. (SNOW)
183.08
+0.11
+(0.06%)
At close: 4:00:02 PM EDT
182.90
-0.18
(-0.10%)
After hours: 5:30:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250516C00065000 | 12/27/2024 11:28 AM | 65 | 95.20 | 119.60 | 121.00 | 0.00 | 0.00% | 1 | 1 | 1,333.98% |
| SNOW250516C00070000 | 4/9/2025 1:18 PM | 70 | 61.60 | 102.05 | 106.25 | 0.00 | 0.00% | - | 1 | 0.00% |
| SNOW250516C00075000 | 5/12/2025 1:04 PM | 75 | 105.50 | 106.10 | 110.10 | 0.00 | 0.00% | 1 | 1 | 587.50% |
| SNOW250516C00080000 | 5/13/2025 2:17 PM | 80 | 101.78 | 101.45 | 105.45 | 0.00 | 0.00% | 1 | 2 | 775.78% |
| SNOW250516C00085000 | 11/21/2024 9:45 AM | 85 | 85.00 | 82.15 | 84.40 | 0.00 | 0.00% | 11 | 12 | 0.00% |
| SNOW250516C00090000 | 1/29/2025 2:09 PM | 90 | 94.52 | 87.05 | 89.80 | 0.00 | 0.00% | 2 | 9 | 0.00% |
| SNOW250516C00100000 | 5/16/2025 12:29 PM | 100 | 82.89 | 81.50 | 85.05 | 44.39 | 115.30% | 2 | 9 | 531.25% |
| SNOW250516C00105000 | 5/13/2025 12:40 PM | 105 | 79.10 | 76.90 | 79.15 | 0.00 | 0.00% | 2 | 7 | 658.98% |
| SNOW250516C00110000 | 5/16/2025 3:11 PM | 110 | 73.19 | 71.80 | 75.20 | 10.14 | 16.08% | 1 | 66 | 512.89% |
| SNOW250516C00115000 | 5/13/2025 10:09 AM | 115 | 67.40 | 67.05 | 70.35 | 0.00 | 0.00% | 4 | 351 | 507.81% |
| SNOW250516C00120000 | 5/13/2025 1:21 PM | 120 | 63.10 | 61.60 | 64.70 | 0.00 | 0.00% | 3 | 218 | 335.94% |
| SNOW250516C00125000 | 5/16/2025 3:12 PM | 125 | 58.53 | 56.55 | 59.90 | -0.02 | -0.03% | 1 | 154 | 337.50% |
| SNOW250516C00130000 | 5/16/2025 3:10 PM | 130 | 53.65 | 52.00 | 54.70 | 2.50 | 4.89% | 4 | 966 | 337.11% |
| SNOW250516C00133000 | 4/22/2025 10:16 AM | 133 | 10.95 | 48.55 | 51.45 | 0.00 | 0.00% | - | 1 | 441.80% |
| SNOW250516C00134000 | 4/22/2025 11:22 AM | 134 | 11.55 | 47.35 | 49.95 | 0.00 | 0.00% | - | 9 | 389.65% |
| SNOW250516C00135000 | 5/14/2025 12:59 PM | 135 | 47.03 | 46.75 | 49.60 | 0.00 | 0.00% | 1 | 1,896 | 260.55% |
| SNOW250516C00136000 | 5/9/2025 2:11 PM | 136 | 37.34 | 44.75 | 48.45 | 0.00 | 0.00% | 1 | 7 | 417.19% |
| SNOW250516C00137000 | 5/15/2025 11:49 AM | 137 | 45.34 | 44.35 | 48.10 | 0.00 | 0.00% | 2 | 5 | 264.84% |
| SNOW250516C00138000 | 5/8/2025 1:14 PM | 138 | 37.00 | 43.50 | 47.40 | 0.00 | 0.00% | 1 | 10 | 302.34% |
| SNOW250516C00139000 | 4/24/2025 10:26 AM | 139 | 16.75 | 42.40 | 46.25 | 0.00 | 0.00% | - | 23 | 275.00% |
| SNOW250516C00140000 | 5/16/2025 2:01 PM | 140 | 42.47 | 42.00 | 44.30 | 2.22 | 5.52% | 5 | 2,172 | 223.44% |
| SNOW250516C00141000 | 4/25/2025 1:02 PM | 141 | 19.90 | 40.45 | 44.10 | 0.00 | 0.00% | 4 | 13 | 253.13% |
| SNOW250516C00142000 | 4/30/2025 2:07 PM | 142 | 18.05 | 39.45 | 43.15 | 0.00 | 0.00% | 4 | 18 | 252.34% |
| SNOW250516C00143000 | 5/7/2025 10:26 AM | 143 | 27.20 | 38.30 | 42.10 | 0.00 | 0.00% | 3 | 4 | 224.22% |
| SNOW250516C00144000 | 5/15/2025 11:39 AM | 144 | 38.00 | 38.00 | 41.15 | 0.00 | 0.00% | 1 | 1 | 278.91% |
| SNOW250516C00145000 | 5/16/2025 3:45 PM | 145 | 38.50 | 36.70 | 38.70 | 0.42 | 1.10% | 45 | 695 | 285.55% |
| SNOW250516C00146000 | 5/16/2025 2:14 PM | 146 | 36.85 | 35.45 | 39.05 | 2.79 | 8.19% | 3 | 6 | 218.75% |
| SNOW250516C00147000 | 4/25/2025 1:38 PM | 147 | 15.35 | 34.45 | 38.65 | 0.00 | 0.00% | 10 | 78 | 256.45% |
| SNOW250516C00148000 | 5/16/2025 3:28 PM | 148 | 36.00 | 33.40 | 37.70 | 1.83 | 5.36% | 2 | 16 | 250.00% |
| SNOW250516C00149000 | 5/8/2025 11:56 AM | 149 | 25.88 | 31.40 | 36.10 | 0.00 | 0.00% | 2 | 22 | 352.54% |
| SNOW250516C00150000 | 5/16/2025 3:43 PM | 150 | 33.31 | 31.75 | 34.70 | 0.13 | 0.39% | 96 | 822 | 191.41% |
| SNOW250516C00152500 | 5/15/2025 3:52 PM | 152.5 | 31.19 | 29.15 | 32.35 | 0.89 | 2.94% | 2 | 36 | 182.42% |
| SNOW250516C00155000 | 5/16/2025 2:26 PM | 155 | 27.73 | 27.05 | 29.30 | -0.11 | -0.40% | 31 | 693 | 153.52% |
| SNOW250516C00157500 | 5/16/2025 3:36 PM | 157.5 | 26.58 | 25.30 | 26.90 | 3.48 | 15.06% | 104 | 341 | 193.55% |
| SNOW250516C00160000 | 5/16/2025 3:45 PM | 160 | 23.47 | 22.80 | 23.50 | 0.87 | 3.85% | 91 | 1,541 | 122.27% |
| SNOW250516C00162500 | 5/16/2025 3:31 PM | 162.5 | 21.08 | 19.65 | 21.40 | 0.98 | 4.88% | 7 | 660 | 181.54% |
| SNOW250516C00165000 | 5/16/2025 3:58 PM | 165 | 18.13 | 17.80 | 18.65 | 0.73 | 4.20% | 185 | 720 | 110.55% |
| SNOW250516C00167500 | 5/16/2025 3:38 PM | 167.5 | 16.01 | 15.25 | 16.10 | 1.44 | 9.88% | 223 | 396 | 90.23% |
| SNOW250516C00170000 | 5/16/2025 3:45 PM | 170 | 13.46 | 12.45 | 13.65 | 0.26 | 1.97% | 190 | 1,602 | 115.63% |
| SNOW250516C00172500 | 5/16/2025 3:12 PM | 172.5 | 11.45 | 10.20 | 11.30 | 0.83 | 7.82% | 204 | 382 | 72.66% |
| SNOW250516C00175000 | 5/16/2025 3:57 PM | 175 | 7.86 | 7.90 | 8.40 | 0.31 | 4.11% | 115 | 3,283 | 68.56% |
| SNOW250516C00177500 | 5/16/2025 3:50 PM | 177.5 | 6.00 | 4.95 | 6.00 | 0.65 | 12.15% | 57 | 3,401 | 57.13% |
| SNOW250516C00180000 | 5/16/2025 3:55 PM | 180 | 3.10 | 2.76 | 3.45 | -0.60 | -16.22% | 797 | 2,861 | 37.01% |
| SNOW250516C00182500 | 5/16/2025 3:47 PM | 182.5 | 1.33 | 0.19 | 1.17 | -0.68 | -33.83% | 535 | 603 | 22.22% |
| SNOW250516C00185000 | 5/16/2025 3:57 PM | 185 | 0.01 | 0.00 | 0.01 | -0.85 | -98.84% | 2,416 | 5,012 | 10.16% |
| SNOW250516C00187500 | 5/16/2025 3:51 PM | 187.5 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 1,425 | 1,116 | 20.70% |
| SNOW250516C00190000 | 5/16/2025 3:59 PM | 190 | 0.01 | 0.01 | 0.02 | -0.15 | -93.75% | 1,154 | 6,864 | 33.59% |
| SNOW250516C00192500 | 5/16/2025 3:44 PM | 192.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 77 | 308 | 39.84% |
| SNOW250516C00195000 | 5/16/2025 3:24 PM | 195 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 25 | 2,416 | 48.44% |
| SNOW250516C00200000 | 5/16/2025 2:53 PM | 200 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,341 | 60.94% |
| SNOW250516C00205000 | 5/15/2025 10:04 AM | 205 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 59 | 75.00% |
| SNOW250516C00210000 | 5/15/2025 11:50 AM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 93 | 1,697 | 90.63% |
| SNOW250516C00220000 | 5/15/2025 1:08 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 118 | 1,974 | 118.75% |
| SNOW250516C00230000 | 5/16/2025 2:01 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 415 | 143.75% |
| SNOW250516C00240000 | 5/13/2025 12:26 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 581 | 168.75% |
| SNOW250516C00250000 | 5/8/2025 1:15 PM | 250 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 635 | 218.75% |
| SNOW250516C00260000 | 4/15/2025 1:17 PM | 260 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SNOW250516C00270000 | 4/23/2025 10:02 AM | 270 | 0.01 | 0.00 | 0.13 | 0.00 | 0.00% | 4 | 201 | 295.31% |
| SNOW250516C00280000 | 4/17/2025 11:44 AM | 280 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 33 | 342.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNOW250516P00060000 | 4/7/2025 11:15 AM | 60 | 0.12 | 0.00 | 0.16 | 0.00 | 0.00% | 30 | 49 | 839.06% |
| SNOW250516P00065000 | 11/21/2024 10:28 AM | 65 | 0.19 | 0.01 | 0.53 | 0.00 | 0.00% | 10 | 2 | 910.94% |
| SNOW250516P00070000 | 4/30/2025 1:49 PM | 70 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 7 | 764.06% |
| SNOW250516P00075000 | 4/4/2025 10:45 AM | 75 | 0.42 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 14 | 709.38% |
| SNOW250516P00080000 | 5/8/2025 2:52 PM | 80 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 43 | 664.06% |
| SNOW250516P00085000 | 5/9/2025 10:48 AM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 579 | 450.00% |
| SNOW250516P00090000 | 4/25/2025 2:28 PM | 90 | 0.04 | 0.00 | 0.24 | 0.00 | 0.00% | 1,000 | 1,454 | 576.56% |
| SNOW250516P00095000 | 5/9/2025 2:51 PM | 95 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 241 | 431.25% |
| SNOW250516P00100000 | 5/14/2025 9:43 AM | 100 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 437 | 381.25% |
| SNOW250516P00105000 | 5/12/2025 11:21 AM | 105 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 114 | 356.25% |
| SNOW250516P00110000 | 5/8/2025 1:00 PM | 110 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 4 | 563 | 337.50% |
| SNOW250516P00115000 | 5/14/2025 3:40 PM | 115 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,172 | 312.50% |
| SNOW250516P00120000 | 5/13/2025 2:28 PM | 120 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 28 | 866 | 284.38% |
| SNOW250516P00125000 | 5/13/2025 3:29 PM | 125 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 4 | 774 | 328.52% |
| SNOW250516P00129000 | 5/9/2025 1:27 PM | 129 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 5 | 180 | 304.30% |
| SNOW250516P00130000 | 5/15/2025 2:56 PM | 130 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 5,281 | 246.88% |
| SNOW250516P00131000 | 5/1/2025 10:14 AM | 131 | 0.30 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 18 | 292.19% |
| SNOW250516P00132000 | 5/8/2025 11:49 AM | 132 | 0.05 | 0.00 | 0.24 | 0.00 | 0.00% | 3 | 212 | 286.72% |
| SNOW250516P00133000 | 5/5/2025 11:07 AM | 133 | 0.14 | 0.00 | 0.24 | 0.00 | 0.00% | 4 | 11 | 280.47% |
| SNOW250516P00134000 | 4/28/2025 9:52 AM | 134 | 0.92 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 18 | 275.00% |
| SNOW250516P00135000 | 5/16/2025 11:07 AM | 135 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 3,218 | 203.13% |
| SNOW250516P00136000 | 5/12/2025 9:30 AM | 136 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 119 | 187.50% |
| SNOW250516P00137000 | 5/16/2025 2:50 PM | 137 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 3 | 184 | 257.81% |
| SNOW250516P00138000 | 5/13/2025 11:58 AM | 138 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 191 | 251.95% |
| SNOW250516P00139000 | 5/7/2025 12:05 PM | 139 | 0.17 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 212 | 246.09% |
| SNOW250516P00140000 | 5/16/2025 1:47 PM | 140 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,070 | 198.44% |
| SNOW250516P00141000 | 5/1/2025 9:58 AM | 141 | 0.73 | 0.00 | 0.24 | 0.00 | 0.00% | 29 | 30 | 235.16% |
| SNOW250516P00142000 | 5/9/2025 10:02 AM | 142 | 0.12 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 77 | 229.69% |
| SNOW250516P00143000 | 5/8/2025 12:00 PM | 143 | 0.12 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 21 | 224.22% |
| SNOW250516P00144000 | 5/8/2025 9:51 AM | 144 | 0.26 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 16 | 219.53% |
| SNOW250516P00145000 | 5/16/2025 2:22 PM | 145 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,996 | 150.00% |
| SNOW250516P00146000 | 5/16/2025 12:17 PM | 146 | 0.07 | 0.00 | 0.24 | 0.06 | 600.00% | 4 | 169 | 207.42% |
| SNOW250516P00147000 | 5/12/2025 1:53 PM | 147 | 0.08 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 59 | 201.95% |
| SNOW250516P00148000 | 5/12/2025 3:13 PM | 148 | 0.05 | 0.00 | 0.03 | 0.00 | 0.00% | 15 | 58 | 151.56% |
| SNOW250516P00149000 | 5/16/2025 9:57 AM | 149 | 0.07 | 0.00 | 0.24 | 0.03 | 75.00% | 4 | 160 | 191.41% |
| SNOW250516P00150000 | 5/16/2025 3:09 PM | 150 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 6 | 1,541 | 154.69% |
| SNOW250516P00152500 | 5/15/2025 3:13 PM | 152.5 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 226 | 164.06% |
| SNOW250516P00155000 | 5/16/2025 11:54 AM | 155 | 0.10 | 0.00 | 0.24 | 0.06 | 150.00% | 115 | 632 | 159.38% |
| SNOW250516P00157500 | 5/16/2025 3:15 PM | 157.5 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 2 | 247 | 139.84% |
| SNOW250516P00160000 | 5/16/2025 3:03 PM | 160 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 908 | 90.63% |
| SNOW250516P00162500 | 5/16/2025 11:26 AM | 162.5 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 2 | 343 | 119.92% |
| SNOW250516P00165000 | 5/16/2025 3:15 PM | 165 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 112 | 925 | 71.88% |
| SNOW250516P00167500 | 5/16/2025 3:50 PM | 167.5 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 16 | 574 | 74.22% |
| SNOW250516P00170000 | 5/16/2025 3:15 PM | 170 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 53 | 1,526 | 53.13% |
| SNOW250516P00172500 | 5/16/2025 2:04 PM | 172.5 | 0.01 | 0.00 | 0.23 | -0.08 | -88.89% | 30 | 484 | 66.99% |
| SNOW250516P00175000 | 5/16/2025 3:15 PM | 175 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 70 | 2,138 | 35.94% |
| SNOW250516P00177500 | 5/16/2025 3:49 PM | 177.5 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 140 | 472 | 28.91% |
| SNOW250516P00180000 | 5/16/2025 3:37 PM | 180 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,154 | 1,502 | 15.63% |
| SNOW250516P00182500 | 5/16/2025 3:58 PM | 182.5 | 0.02 | 0.00 | 0.03 | -1.35 | -98.54% | 769 | 228 | 5.18% |
| SNOW250516P00185000 | 5/16/2025 3:31 PM | 185 | 1.42 | 1.02 | 2.42 | -1.53 | -51.86% | 99 | 166 | 31.98% |
| SNOW250516P00187500 | 5/16/2025 11:12 AM | 187.5 | 4.42 | 2.18 | 6.25 | -3.99 | -47.44% | 23 | 28 | 93.55% |
| SNOW250516P00190000 | 5/16/2025 10:24 AM | 190 | 6.24 | 4.15 | 8.65 | -1.01 | -13.93% | 1 | 17 | 111.48% |
| SNOW250516P00192500 | 5/16/2025 11:09 AM | 192.5 | 9.27 | 5.85 | 12.55 | -10.15 | -52.27% | 3 | 3 | 174.32% |
| SNOW250516P00195000 | 5/6/2025 1:23 PM | 195 | 27.34 | 8.50 | 15.00 | 0.00 | 0.00% | 7 | 4 | 192.63% |
| SNOW250516P00200000 | 4/1/2025 9:34 AM | 200 | 52.23 | 29.85 | 31.55 | 0.00 | 0.00% | 2 | 0 | 531.45% |
| SNOW250516P00210000 | 3/25/2025 10:09 AM | 210 | 44.10 | 48.85 | 55.25 | 0.00 | 0.00% | 6 | 0 | 912.65% |
| SNOW250516P00220000 | 3/6/2025 9:58 AM | 220 | 52.61 | 87.15 | 90.85 | 0.00 | 0.00% | 1 | 0 | 1,697.75% |
| SNOW250516P00230000 | 2/13/2025 2:46 PM | 230 | 44.14 | 72.65 | 74.85 | 0.00 | 0.00% | 2 | 0 | 1,099.66% |
| SNOW250516P00240000 | 12/6/2024 2:10 PM | 240 | 59.95 | 76.40 | 77.75 | 0.00 | 0.00% | 2 | 0 | 983.69% |
| SNOW250516P00250000 | 2/10/2025 11:33 AM | 250 | 64.95 | 99.30 | 100.95 | 0.00 | 0.00% | 1 | 0 | 1,387.74% |
| SNOW250516P00270000 | 12/27/2024 11:29 AM | 270 | 111.25 | 85.80 | 87.10 | 0.00 | 0.00% | 1 | 0 | 334.38% |
Related Tickers
CRM Salesforce, Inc.
291.15
+0.13%
SHOP Shopify Inc.
110.75
+0.49%
NOW ServiceNow, Inc.
1,040.18
+0.48%
TTD The Trade Desk, Inc.
76.31
-1.54%
APP AppLovin Corporation
362.34
-1.16%
DDOG Datadog, Inc.
117.67
+0.45%
UBER Uber Technologies, Inc.
91.79
+1.81%
ADBE Adobe Inc.
417.13
+3.07%
SOUN SoundHound AI, Inc.
11.19
+1.63%
LYFT Lyft, Inc.
16.77
+3.33%