NYSE - Nasdaq Real Time Price USD

Snowflake Inc. (SNOW)

Compare
172.99 +0.57 (+0.33%)
As of 11:50 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNOW241206C00080000 11/21/2024 2:32 PM 80 85.00 93.40 93.90 0.00 0.00% 1 1 404.30%
SNOW241206C00085000 11/25/2024 3:23 PM 85 92.30 88.45 88.90 0.00 0.00% - 1 378.32%
SNOW241206C00090000 11/4/2024 3:10 PM 90 25.60 83.45 83.90 0.00 0.00% - 3 351.17%
SNOW241206C00095000 11/21/2024 3:10 PM 95 73.45 78.45 78.90 0.00 0.00% 1 8 325.59%
SNOW241206C00100000 11/26/2024 2:46 PM 100 76.50 73.50 73.90 0.00 0.00% 10 30 303.32%
SNOW241206C00101000 11/8/2024 2:30 PM 101 25.96 72.55 72.90 0.00 0.00% 1 1 300.59%
SNOW241206C00104000 11/27/2024 2:36 PM 104 66.30 69.40 69.90 0.00 0.00% - 3 280.57%
SNOW241206C00105000 11/21/2024 4:22 PM 105 67.67 68.40 68.90 0.00 0.00% - 3 275.98%
SNOW241206C00106000 11/20/2024 8:57 PM 106 24.87 67.55 67.90 0.00 0.00% 5 2 277.25%
SNOW241206C00107000 11/29/2024 4:10 PM 107 69.54 66.55 67.00 0.00 0.00% 1 1 276.27%
SNOW241206C00109000 11/21/2024 2:44 PM 109 57.30 64.45 64.95 0.00 0.00% - 1 261.91%
SNOW241206C00110000 11/25/2024 2:32 PM 110 65.45 63.60 64.05 0.00 0.00% 1 19 266.02%
SNOW241206C00111000 11/25/2024 5:02 PM 111 61.10 62.55 63.05 0.00 0.00% 1 18 259.96%
SNOW241206C00114000 11/22/2024 3:06 PM 114 59.25 59.45 59.95 0.00 0.00% 1 30 240.23%
SNOW241206C00115000 12/2/2024 4:04 PM 115 59.88 58.60 59.00 0.00 0.00% 1 50 242.38%
SNOW241206C00116000 11/27/2024 8:57 PM 116 57.99 57.40 57.95 0.00 0.00% 1 11 230.08%
SNOW241206C00117000 12/2/2024 3:37 PM 117 59.72 56.55 57.00 0.00 0.00% 4 27 232.32%
SNOW241206C00118000 12/2/2024 6:04 PM 118 53.55 55.55 56.00 0.00 0.00% 2 43 228.13%
SNOW241206C00119000 11/20/2024 8:21 PM 119 14.60 54.45 54.95 0.00 0.00% 24 43 219.34%
SNOW241206C00120000 12/2/2024 3:14 PM 120 56.45 53.45 53.95 0.00 0.00% 3 79 215.23%
SNOW241206C00121000 12/3/2024 3:28 PM 121 51.98 52.55 53.00 -1.47 -2.75% 2 62 215.63%
SNOW241206C00122000 12/2/2024 4:47 PM 122 51.88 51.45 52.00 0.00 0.00% 8 49 208.59%
SNOW241206C00123000 11/29/2024 3:09 PM 123 54.28 50.45 50.90 0.00 0.00% 1 75 201.56%
SNOW241206C00124000 11/22/2024 2:42 PM 124 52.42 49.55 50.05 0.00 0.00% 5 60 204.69%
SNOW241206C00125000 12/3/2024 2:33 PM 125 46.20 48.45 49.05 -1.20 -2.53% 2 92 197.95%
SNOW241206C00126000 12/2/2024 3:02 PM 126 50.59 47.55 48.05 0.00 0.00% 1 91 196.68%
SNOW241206C00127000 12/2/2024 2:53 PM 127 48.48 46.50 46.95 0.00 0.00% 1 43 188.57%
SNOW241206C00128000 12/2/2024 2:54 PM 128 47.55 45.55 46.05 0.00 0.00% 4 223 188.67%
SNOW241206C00129000 12/2/2024 7:51 PM 129 42.92 44.50 44.95 0.00 0.00% 3 259 180.76%
SNOW241206C00130000 12/3/2024 2:39 PM 130 41.50 43.50 43.90 -0.69 -1.64% 1 321 175.59%
SNOW241206C00131000 11/29/2024 4:52 PM 131 45.00 42.50 42.90 0.00 0.00% 5 125 171.68%
SNOW241206C00132000 12/2/2024 6:43 PM 132 40.49 41.50 41.95 0.00 0.00% 1 232 169.14%
SNOW241206C00133000 12/2/2024 5:01 PM 133 40.86 40.60 41.10 0.00 0.00% 20 78 171.39%
SNOW241206C00134000 12/2/2024 5:01 PM 134 39.86 39.50 40.10 0.00 0.00% 20 66 165.14%
SNOW241206C00135000 12/2/2024 8:52 PM 135 37.58 38.60 39.10 0.00 0.00% 45 137 163.57%
SNOW241206C00136000 12/2/2024 4:20 PM 136 38.24 37.50 37.95 0.00 0.00% 5 13 153.96%
SNOW241206C00137000 11/25/2024 2:52 PM 137 37.35 36.45 36.95 0.00 0.00% 1 4 149.02%
SNOW241206C00138000 12/2/2024 2:56 PM 138 37.98 35.65 36.10 0.00 0.00% 1 7 153.03%
SNOW241206C00139000 11/29/2024 5:52 PM 139 36.12 34.60 35.10 0.00 0.00% 3 17 148.14%
SNOW241206C00140000 12/3/2024 2:43 PM 140 32.01 33.60 33.90 -0.53 -1.63% 3 153 140.14%
SNOW241206C00141000 12/3/2024 3:36 PM 141 31.95 32.60 32.95 -0.91 -2.77% 20 33 137.40%
SNOW241206C00142000 12/2/2024 3:27 PM 142 30.95 31.50 31.95 -4.55 -12.82% 16 60 131.64%
SNOW241206C00145000 12/3/2024 3:36 PM 145 28.03 28.50 29.10 0.55 2.00% 9 735 123.54%
SNOW241206C00150000 12/3/2024 4:15 PM 150 23.69 23.65 23.95 1.69 7.68% 28 782 104.98%
SNOW241206C00152500 12/3/2024 3:43 PM 152.5 20.05 21.05 21.50 -1.23 -5.78% 25 28 94.92%
SNOW241206C00155000 12/2/2024 6:00 PM 155 16.86 18.50 18.90 0.00 0.00% 28 392 83.35%
SNOW241206C00157500 12/3/2024 2:30 PM 157.5 13.84 16.05 16.55 -1.06 -7.11% 1 288 77.20%
SNOW241206C00160000 12/3/2024 3:11 PM 160 12.70 13.65 14.00 -0.05 -0.39% 49 743 68.46%
SNOW241206C00162500 12/2/2024 6:40 PM 162.5 10.30 11.25 11.70 0.00 0.00% 20 199 62.31%
SNOW241206C00165000 12/3/2024 4:05 PM 165 9.10 9.00 9.20 0.90 10.98% 10 685 54.69%
SNOW241206C00167500 12/3/2024 3:29 PM 167.5 6.30 6.90 7.05 0.51 8.81% 13 168 50.37%
SNOW241206C00170000 12/3/2024 4:15 PM 170 4.90 4.90 5.10 0.55 12.64% 557 1,421 47.44%
SNOW241206C00172500 12/3/2024 4:17 PM 172.5 3.42 3.35 3.50 0.37 12.42% 504 1,289 45.04%
SNOW241206C00175000 12/3/2024 4:19 PM 175 2.30 2.21 2.25 0.35 17.95% 1,409 2,349 43.41%
SNOW241206C00177500 12/3/2024 4:17 PM 177.5 1.41 1.37 1.46 0.16 12.80% 2,210 2,680 44.09%
SNOW241206C00180000 12/3/2024 4:18 PM 180 0.84 0.84 0.88 0.09 11.69% 4,028 7,372 44.12%
SNOW241206C00182500 12/3/2024 4:18 PM 182.5 0.54 0.53 0.58 0.04 8.00% 2,257 2,130 46.14%
SNOW241206C00185000 12/3/2024 4:16 PM 185 0.33 0.33 0.38 0.00 0.00% 328 7,067 48.05%
SNOW241206C00187500 12/3/2024 4:06 PM 187.5 0.25 0.22 0.26 0.01 4.17% 30 513 50.29%
SNOW241206C00190000 12/3/2024 4:16 PM 190 0.16 0.16 0.19 -0.02 -11.11% 282 2,961 52.25%
SNOW241206C00192500 12/3/2024 4:19 PM 192.5 0.13 0.11 0.15 0.00 0.00% 6 370 54.98%
SNOW241206C00195000 12/3/2024 4:18 PM 195 0.10 0.07 0.10 -0.01 -12.50% 72 2,124 56.45%
SNOW241206C00197500 12/3/2024 3:48 PM 197.5 0.05 0.06 0.07 -0.05 -50.00% 10 124 58.98%
SNOW241206C00200000 12/3/2024 4:12 PM 200 0.05 0.04 0.05 -0.02 -28.57% 104 5,465 60.55%
SNOW241206C00205000 12/3/2024 3:41 PM 205 0.02 0.01 0.04 0.01 100.00% 4 174 64.84%
SNOW241206C00210000 12/3/2024 3:32 PM 210 0.02 0.00 0.03 0.01 100.00% 1 239 68.75%
SNOW241206C00215000 11/29/2024 3:50 PM 215 0.03 0.00 0.02 0.00 0.00% 43 51 73.44%
SNOW241206C00220000 12/2/2024 6:27 PM 220 0.01 0.00 0.02 0.00 0.00% 1 78 79.69%
SNOW241206C00225000 11/29/2024 3:12 PM 225 0.01 0.00 0.02 0.00 0.00% 1 6 87.50%
SNOW241206C00230000 11/25/2024 3:33 PM 230 0.07 0.00 0.02 0.00 0.00% 1 197 93.75%
SNOW241206C00235000 11/25/2024 4:26 PM 235 0.04 0.00 0.02 0.00 0.00% 21 22 99.22%
SNOW241206C00240000 11/25/2024 5:15 PM 240 0.02 0.00 0.02 0.00 0.00% - 1 106.25%
SNOW241206C00250000 11/25/2024 5:06 PM 250 0.01 0.00 0.02 0.00 0.00% - 1 117.19%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNOW241206P00075000 11/21/2024 2:30 PM 75 0.01 0.00 0.02 0.00 0.00% 4 112 262.50%
SNOW241206P00080000 11/20/2024 8:54 PM 80 0.10 0.00 0.02 0.00 0.00% 1 7 243.75%
SNOW241206P00085000 11/15/2024 2:52 PM 85 0.10 0.00 0.02 0.00 0.00% 1 99 225.00%
SNOW241206P00090000 12/2/2024 8:24 PM 90 0.02 0.00 0.02 0.00 0.00% 11 143 206.25%
SNOW241206P00095000 11/21/2024 6:43 PM 95 0.01 0.00 0.01 0.00 0.00% 13 24 181.25%
SNOW241206P00100000 12/2/2024 5:53 PM 100 0.01 0.00 0.02 0.00 0.00% 1 155 175.00%
SNOW241206P00101000 11/21/2024 6:43 PM 101 0.01 0.00 0.02 0.00 0.00% 6 44 171.88%
SNOW241206P00102000 11/25/2024 6:17 PM 102 0.02 0.00 0.02 0.00 0.00% 6 267 168.75%
SNOW241206P00103000 11/21/2024 6:43 PM 103 0.01 0.00 0.02 0.00 0.00% 11 11 165.63%
SNOW241206P00104000 11/21/2024 2:59 PM 104 0.02 0.00 0.02 0.00 0.00% 6 26 164.06%
SNOW241206P00105000 11/26/2024 8:46 PM 105 0.02 0.00 0.02 0.00 0.00% 11 43 162.50%
SNOW241206P00106000 11/25/2024 2:41 PM 106 0.01 0.00 0.02 0.00 0.00% 1 79 159.38%
SNOW241206P00107000 11/22/2024 8:35 PM 107 0.01 0.00 0.02 0.00 0.00% 6 12 156.25%
SNOW241206P00108000 11/21/2024 5:55 PM 108 0.02 0.00 0.02 0.00 0.00% 6 16 153.13%
SNOW241206P00109000 11/22/2024 2:35 PM 109 0.02 0.00 0.02 0.00 0.00% 1 35 150.00%
SNOW241206P00110000 11/26/2024 3:24 PM 110 0.03 0.00 0.02 0.00 0.00% 15 79 146.88%
SNOW241206P00111000 11/22/2024 2:40 PM 111 0.01 0.00 0.02 0.00 0.00% 5 79 143.75%
SNOW241206P00112000 12/2/2024 2:30 PM 112 0.74 0.00 0.02 0.00 0.00% 4 43 140.63%
SNOW241206P00113000 11/27/2024 3:44 PM 113 0.01 0.00 0.02 0.00 0.00% 4 30 139.06%
SNOW241206P00114000 11/21/2024 4:21 PM 114 0.03 0.00 0.02 0.00 0.00% 33 63 135.94%
SNOW241206P00115000 12/2/2024 8:25 PM 115 0.01 0.00 0.02 0.00 0.00% 3 69 134.38%
SNOW241206P00116000 11/27/2024 7:00 PM 116 0.02 0.00 0.02 0.00 0.00% 1 4 131.25%
SNOW241206P00117000 12/2/2024 2:30 PM 117 0.76 0.00 0.01 0.00 0.00% 4 21 121.88%
SNOW241206P00118000 11/21/2024 8:08 PM 118 0.03 0.00 0.02 0.00 0.00% 17 42 125.00%
SNOW241206P00119000 11/21/2024 2:30 PM 119 0.19 0.00 0.02 0.00 0.00% 5 42 123.44%
SNOW241206P00120000 12/2/2024 6:08 PM 120 0.01 0.00 0.02 0.00 0.00% 4 86 120.31%
SNOW241206P00121000 11/25/2024 7:47 PM 121 0.01 0.00 0.02 0.00 0.00% 1 91 118.75%
SNOW241206P00122000 11/27/2024 8:14 PM 122 0.01 0.00 0.02 0.00 0.00% 6 40 115.63%
SNOW241206P00123000 11/25/2024 7:47 PM 123 0.05 0.00 0.02 0.00 0.00% 1 123 112.50%
SNOW241206P00124000 11/22/2024 5:17 PM 124 0.03 0.00 0.02 0.00 0.00% 30 122 110.94%
SNOW241206P00125000 12/2/2024 8:25 PM 125 0.03 0.00 0.02 0.00 0.00% 7 62 107.81%
SNOW241206P00126000 11/21/2024 8:05 PM 126 0.06 0.00 0.02 0.00 0.00% 18 74 106.25%
SNOW241206P00127000 11/25/2024 8:05 PM 127 0.03 0.00 0.02 0.00 0.00% 9 62 103.13%
SNOW241206P00128000 11/22/2024 8:51 PM 128 0.04 0.00 0.02 0.00 0.00% 116 292 100.00%
SNOW241206P00129000 11/21/2024 2:32 PM 129 0.14 0.00 0.02 0.00 0.00% 41 84 98.44%
SNOW241206P00130000 12/3/2024 3:24 PM 130 0.01 0.00 0.01 0.00 0.00% 1 252 90.63%
SNOW241206P00131000 11/22/2024 5:18 PM 131 0.05 0.00 0.02 0.00 0.00% 2 33 93.75%
SNOW241206P00132000 11/25/2024 4:03 PM 132 0.04 0.00 0.02 0.00 0.00% 10 332 90.63%
SNOW241206P00133000 11/21/2024 2:41 PM 133 0.20 0.00 0.02 0.00 0.00% 1 52 89.06%
SNOW241206P00134000 11/25/2024 2:44 PM 134 0.02 0.00 0.02 0.00 0.00% 1 43 85.94%
SNOW241206P00135000 12/2/2024 5:12 PM 135 0.02 0.00 0.02 0.00 0.00% 10 98 84.38%
SNOW241206P00136000 11/27/2024 7:39 PM 136 0.02 0.00 0.02 0.00 0.00% 40 45 81.25%
SNOW241206P00137000 11/22/2024 6:22 PM 137 0.12 0.00 0.02 0.00 0.00% 1 17 79.69%
SNOW241206P00138000 11/27/2024 3:36 PM 138 0.04 0.00 0.02 0.00 0.00% 1 46 78.13%
SNOW241206P00139000 11/27/2024 3:51 PM 139 0.04 0.00 0.02 0.00 0.00% 105 50 75.00%
SNOW241206P00140000 12/2/2024 7:43 PM 140 0.01 0.00 0.02 0.00 0.00% 21 142 73.44%
SNOW241206P00141000 12/2/2024 3:36 PM 141 0.02 0.00 0.01 0.00 0.00% 1 25 65.63%
SNOW241206P00142000 12/3/2024 3:21 PM 142 0.01 0.00 0.03 0.00 0.00% 16 198 71.88%
SNOW241206P00145000 12/2/2024 8:51 PM 145 0.02 0.00 0.03 0.00 0.00% 39 535 64.06%
SNOW241206P00150000 12/3/2024 3:36 PM 150 0.01 0.01 0.03 -0.01 -50.00% 131 761 54.69%
SNOW241206P00152500 12/3/2024 3:46 PM 152.5 0.03 0.02 0.04 -0.01 -25.00% 53 121 51.95%
SNOW241206P00155000 12/3/2024 3:12 PM 155 0.04 0.03 0.04 -0.02 -33.33% 34 562 47.66%
SNOW241206P00157500 12/3/2024 3:12 PM 157.5 0.07 0.07 0.08 -0.06 -46.15% 2 874 46.29%
SNOW241206P00160000 12/3/2024 4:13 PM 160 0.10 0.10 0.12 -0.09 -47.37% 196 1,220 42.58%
SNOW241206P00162500 12/3/2024 4:05 PM 162.5 0.21 0.17 0.20 -0.14 -40.00% 162 625 39.65%
SNOW241206P00165000 12/3/2024 4:17 PM 165 0.35 0.33 0.36 -0.26 -42.62% 127 1,854 37.26%
SNOW241206P00167500 12/3/2024 4:18 PM 167.5 0.69 0.62 0.67 -0.31 -31.00% 414 687 35.43%
SNOW241206P00170000 12/3/2024 4:19 PM 170 1.21 1.17 1.29 -0.55 -31.25% 569 1,540 35.01%
SNOW241206P00172500 12/3/2024 4:16 PM 172.5 2.29 2.14 2.20 -0.71 -23.67% 212 849 33.79%
SNOW241206P00175000 12/3/2024 4:16 PM 175 3.55 3.40 3.60 -0.85 -19.32% 120 1,439 33.94%
SNOW241206P00177500 12/3/2024 4:17 PM 177.5 5.20 5.10 5.30 -1.10 -17.46% 17 627 32.81%
SNOW241206P00180000 12/3/2024 4:17 PM 180 7.18 7.00 7.20 -1.82 -20.22% 15 632 27.34%
SNOW241206P00182500 12/2/2024 8:48 PM 182.5 10.47 9.20 9.50 0.00 0.00% 47 66 0.00%
SNOW241206P00185000 12/3/2024 4:08 PM 185 11.48 11.40 11.70 0.08 0.70% 8 246 0.00%
SNOW241206P00187500 12/3/2024 3:33 PM 187.5 14.75 13.80 14.20 -0.91 -5.81% 1 4 0.00%
SNOW241206P00190000 11/26/2024 5:33 PM 190 16.40 16.30 16.70 0.00 0.00% 6 9 0.00%
SNOW241206P00192500 11/26/2024 4:01 PM 192.5 18.98 18.65 19.05 0.00 0.00% - 3 0.00%
SNOW241206P00195000 11/29/2024 4:46 PM 195 18.70 21.30 21.70 0.00 0.00% 1 21 0.00%
SNOW241206P00200000 12/2/2024 6:20 PM 200 28.31 26.05 26.55 0.00 0.00% 10 6 0.00%
SNOW241206P00205000 11/22/2024 2:33 PM 205 31.00 31.15 31.65 0.00 0.00% 2 1 0.00%
SNOW241206P00240000 11/25/2024 6:18 PM 240 66.95 66.15 66.65 0.00 0.00% - 0 0.00%
SNOW241206P00255000 11/25/2024 2:52 PM 255 80.95 81.15 81.60 0.00 0.00% - 0 0.00%
SNOW241206P00260000 11/25/2024 2:38 PM 260 83.95 86.15 86.60 0.00 0.00% - 0 0.00%

Related Tickers

CRM Salesforce, Inc.
328.12
-0.87%
 
SHOP Shopify Inc.
111.25
-1.54%
 
SOUN SoundHound AI, Inc.
8.87
-0.92%
 
ZM Zoom Communications Inc.
82.40
-0.85%
 
MSTR MicroStrategy Incorporated
376.44
-1.01%
 
AI C3.ai, Inc.
36.78
+1.63%
 
WDAY Workday, Inc.
254.99
+1.40%
 
APP AppLovin Corporation
369.71
+8.55%
 
NOW ServiceNow, Inc.
1,043.49
-0.47%
 
UBER Uber Technologies, Inc.
72.04
-1.41%