Canada Markets open in 7 hrs 10 mins

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
170.85+5.32 (+3.21%)
At close: 04:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW220812C000700002022-07-19 9:58AM EDT70.0073.8091.5092.900.00--20.00%
SNOW220812C000900002022-07-01 3:14PM EDT90.0054.8071.0072.500.00--30.00%
SNOW220812C001100002022-07-21 3:07PM EDT110.0047.5251.7053.000.00--40.00%
SNOW220812C001150002022-07-29 10:05AM EDT115.0032.8046.5048.200.00--10.00%
SNOW220812C001180002022-08-01 12:13PM EDT118.0032.8043.8045.100.00--30.00%
SNOW220812C001200002022-07-29 1:32PM EDT120.0027.8041.8043.200.00--40.00%
SNOW220812C001250002022-08-02 9:41AM EDT125.0023.8236.8038.100.00-170.00%
SNOW220812C001300002022-08-03 3:24PM EDT130.0032.3432.6033.30+10.81+50.21%590.00%
SNOW220812C001310002022-08-02 3:47PM EDT131.0024.0031.5032.500.00-120.00%
SNOW220812C001320002022-07-27 2:46PM EDT132.0012.7030.7031.400.00--110.00%
SNOW220812C001330002022-08-02 1:45PM EDT133.0022.8029.6030.300.00-260.00%
SNOW220812C001340002022-08-01 10:28AM EDT134.0017.6028.5029.400.00--40.00%
SNOW220812C001350002022-07-29 3:31PM EDT135.0027.8828.0028.40+11.89+74.36%3530.00%
SNOW220812C001360002022-07-28 10:32AM EDT136.007.6526.8027.600.00--170.00%
SNOW220812C001370002022-08-02 2:36PM EDT137.0020.1225.8026.700.00-4240.00%
SNOW220812C001380002022-07-29 10:36AM EDT138.0022.8224.8025.80+8.92+64.17%170.00%
SNOW220812C001390002022-08-02 11:31AM EDT139.0022.3724.2024.70+7.17+47.17%290.00%
SNOW220812C001400002022-08-02 11:19AM EDT140.0014.3723.2023.900.00-4690.00%
SNOW220812C001410002022-08-03 10:26AM EDT141.0019.5922.2023.00+7.09+56.72%2140.00%
SNOW220812C001420002022-08-01 3:26PM EDT142.0022.1321.4022.10+9.13+70.23%1120.00%
SNOW220812C001430002022-08-02 10:30AM EDT143.0021.5020.7021.40+11.00+104.76%11130.00%
SNOW220812C001440002022-08-03 10:30AM EDT144.0016.6020.0020.40+2.60+18.57%1160.00%
SNOW220812C001450002022-08-03 12:50PM EDT145.0019.3319.0019.50+6.13+46.44%2300.00%
SNOW220812C001460002022-08-02 3:34PM EDT146.0018.7018.1018.90+6.25+50.20%4310.00%
SNOW220812C001470002022-08-02 3:08PM EDT147.0017.6517.4018.00+5.36+43.61%3550.00%
SNOW220812C001480002022-08-02 1:50PM EDT148.0014.1016.6017.00+3.10+28.18%1680.00%
SNOW220812C001490002022-08-02 2:00PM EDT149.0011.8215.8016.40+1.42+13.65%11130.00%
SNOW220812C001500002022-08-03 11:00AM EDT150.0014.7515.1015.50+4.55+44.61%291080.00%
SNOW220812C001525002022-08-03 2:26PM EDT152.5014.0013.2013.60+5.70+68.67%36510.00%
SNOW220812C001550002022-08-03 3:33PM EDT155.0011.5811.5011.80+4.58+65.43%2127410.00%
SNOW220812C001575002022-08-03 2:43PM EDT157.5010.509.7010.20+4.70+81.03%130550.00%
SNOW220812C001600002022-08-03 3:27PM EDT160.008.258.308.60+3.42+70.81%2332370.00%
SNOW220812C001625002022-08-03 3:14PM EDT162.506.827.007.30+2.62+62.38%160490.00%
SNOW220812C001650002022-08-03 3:14PM EDT165.005.705.706.00+2.70+90.00%22118423.63%
SNOW220812C001675002022-08-03 3:27PM EDT167.504.554.604.90+2.15+89.58%808241.41%
SNOW220812C001700002022-08-03 2:57PM EDT170.003.603.503.80+1.65+84.62%21525647.17%
SNOW220812C001725002022-08-03 12:41PM EDT172.503.202.853.10+1.65+106.45%1732052.20%
SNOW220812C001750002022-08-03 3:21PM EDT175.002.212.152.40+1.02+85.71%10023555.57%
SNOW220812C001775002022-08-03 1:58PM EDT177.501.751.651.85+0.80+84.21%964558.84%
SNOW220812C001800002022-08-03 3:29PM EDT180.001.301.251.40+0.60+85.71%51313461.38%
SNOW220812C001825002022-08-03 3:20PM EDT182.501.050.901.05+0.40+61.54%51963.14%
SNOW220812C001850002022-08-03 1:34PM EDT185.000.800.650.80+0.35+77.78%11843165.09%
SNOW220812C001875002022-08-03 12:38PM EDT187.500.620.500.60+0.45+264.71%88667.29%
SNOW220812C001900002022-08-03 3:14PM EDT190.000.400.350.45+0.12+42.86%2535568.70%
SNOW220812C001950002022-08-03 9:36AM EDT195.000.220.150.35+0.14+175.00%123273.73%
SNOW220812C002000002022-08-03 12:46PM EDT200.000.130.100.200.00-2216977.54%
SNOW220812C002050002022-08-01 1:09PM EDT205.000.050.100.250.00--3689.75%
SNOW220812C002100002022-08-03 3:06PM EDT210.000.100.000.15+0.05+100.00%853987.89%
SNOW220812C002150002022-08-02 12:58PM EDT215.000.050.000.200.00-1137100.00%
SNOW220812C002200002022-07-19 11:43AM EDT220.000.100.000.200.00--19108.59%
SNOW220812C002250002022-07-29 3:40PM EDT225.000.050.000.150.00--599112.50%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW220812P000700002022-07-26 10:40AM EDT70.000.130.000.150.00--35339.84%
SNOW220812P000750002022-08-02 10:10AM EDT75.000.100.000.200.00-134325.78%
SNOW220812P000800002022-07-27 11:14AM EDT80.000.050.000.150.00--51292.19%
SNOW220812P000850002022-07-26 3:42PM EDT85.000.180.000.150.00--30270.31%
SNOW220812P000900002022-08-01 3:46PM EDT90.000.100.000.200.00--18258.59%
SNOW220812P000950002022-08-02 10:52AM EDT95.000.050.000.050.00-20147204.69%
SNOW220812P000960002022-08-02 9:33AM EDT96.000.100.000.150.00-66226.56%
SNOW220812P000980002022-08-02 11:04AM EDT98.000.050.000.200.00-11226.95%
SNOW220812P001000002022-08-02 1:32PM EDT100.000.050.000.10-0.03-37.50%5114202.34%
SNOW220812P001050002022-08-02 3:18PM EDT105.000.050.000.15-0.10-66.67%18348194.14%
SNOW220812P001080002022-08-03 12:38PM EDT108.000.050.000.15-0.15-75.00%51183.98%
SNOW220812P001100002022-08-03 10:34AM EDT110.000.100.050.15-0.07-41.18%21217183.98%
SNOW220812P001120002022-08-01 12:49PM EDT112.000.270.050.250.00--4187.11%
SNOW220812P001130002022-08-01 3:43PM EDT113.000.300.100.300.00--7191.60%
SNOW220812P001140002022-08-01 10:57AM EDT114.000.310.100.300.00--8187.89%
SNOW220812P001150002022-08-02 2:52PM EDT115.000.200.100.200.00-285176.76%
SNOW220812P001160002022-08-01 11:12AM EDT116.000.400.050.300.00--1177.34%
SNOW220812P001180002022-08-02 10:43AM EDT118.000.520.050.350.00-1111173.83%
SNOW220812P001190002022-08-02 10:15AM EDT119.000.650.100.400.00-1212176.56%
SNOW220812P001200002022-08-03 1:35PM EDT120.000.210.200.30-0.24-53.33%19326173.05%
SNOW220812P001210002022-08-02 3:57PM EDT121.000.500.100.400.00-1112169.53%
SNOW220812P001220002022-08-02 10:26AM EDT122.000.860.150.450.00-44171.09%
SNOW220812P001230002022-08-02 10:24AM EDT123.000.280.200.45-0.72-72.00%216169.92%
SNOW220812P001240002022-08-02 1:36PM EDT124.000.330.200.45-0.27-45.00%112166.21%
SNOW220812P001250002022-08-03 3:04PM EDT125.000.330.300.40-0.37-52.86%18132164.84%
SNOW220812P001260002022-08-03 9:30AM EDT126.000.450.300.55-0.60-57.14%515167.19%
SNOW220812P001270002022-08-02 12:27PM EDT127.000.420.300.55-0.43-50.59%1113163.57%
SNOW220812P001280002022-08-03 12:58PM EDT128.000.430.400.55-0.37-46.25%8615163.38%
SNOW220812P001290002022-08-02 10:49AM EDT129.000.570.400.55-0.93-62.00%15159.77%
SNOW220812P001300002022-08-03 2:08PM EDT130.000.550.500.60-0.43-43.88%19187160.74%
SNOW220812P001310002022-08-02 1:21PM EDT131.001.100.500.650.00-417158.50%
SNOW220812P001320002022-08-02 1:32PM EDT132.001.300.550.700.00-2451157.62%
SNOW220812P001330002022-08-03 1:34PM EDT133.000.650.650.75-0.70-51.85%1158157.72%
SNOW220812P001340002022-08-03 2:11PM EDT134.000.750.700.85-1.40-65.12%3315157.52%
SNOW220812P001350002022-08-03 12:44PM EDT135.000.880.750.90-0.79-47.31%37103155.96%
SNOW220812P001360002022-08-03 1:46PM EDT136.000.940.800.95-1.46-60.83%615154.20%
SNOW220812P001370002022-08-03 12:24PM EDT137.000.950.901.05-0.90-48.65%2556154.39%
SNOW220812P001380002022-08-01 12:55PM EDT138.001.101.051.15-1.78-61.81%8173155.22%
SNOW220812P001390002022-08-03 12:10PM EDT139.001.401.101.25-0.90-39.13%1944153.91%
SNOW220812P001400002022-08-03 12:48PM EDT140.001.211.201.35-1.54-56.00%92442153.22%
SNOW220812P001410002022-08-02 1:41PM EDT141.001.901.351.45-0.90-32.14%243153.17%
SNOW220812P001420002022-08-03 2:29PM EDT142.001.561.451.60-1.29-45.26%3152152.83%
SNOW220812P001430002022-08-03 2:38PM EDT143.001.601.601.75-1.80-52.94%1577152.93%
SNOW220812P001440002022-08-02 3:18PM EDT144.001.851.701.90-1.73-48.32%563152.10%
SNOW220812P001450002022-08-03 3:12PM EDT145.002.001.902.05-2.10-51.22%157180152.34%
SNOW220812P001460002022-08-03 1:45PM EDT146.002.252.002.25-2.05-47.67%428151.66%
SNOW220812P001470002022-08-03 12:58PM EDT147.002.242.202.40-2.36-51.30%569151.37%
SNOW220812P001480002022-08-02 3:59PM EDT148.002.382.402.65-2.82-54.23%574152.00%
SNOW220812P001490002022-08-03 1:49PM EDT149.002.882.552.80-2.02-41.22%3148150.64%
SNOW220812P001500002022-08-03 3:18PM EDT150.003.002.853.00-2.50-45.45%51140151.25%
SNOW220812P001525002022-08-03 9:36AM EDT152.503.703.503.70-3.20-46.38%5058152.44%
SNOW220812P001550002022-08-03 3:25PM EDT155.004.414.104.40-3.79-46.22%245463151.51%
SNOW220812P001575002022-08-03 2:46PM EDT157.504.904.905.30-6.40-56.64%633152.59%
SNOW220812P001600002022-08-03 2:34PM EDT160.006.205.906.30-4.40-41.51%17837154.49%
SNOW220812P001625002022-08-03 2:38PM EDT162.506.967.107.40-4.64-40.00%6729157.10%
SNOW220812P001650002022-08-03 12:53PM EDT165.008.378.308.70-5.63-40.21%218159.64%
SNOW220812P001675002022-08-03 2:13PM EDT167.5010.309.6010.10-5.70-35.62%504162.21%
SNOW220812P001700002022-08-02 1:36PM EDT170.0013.0011.2011.60-4.70-26.55%146166.28%
SNOW220812P001725002022-08-03 12:54PM EDT172.5013.6012.9013.30-6.10-30.96%237171.19%
SNOW220812P001750002022-08-02 3:22PM EDT175.0014.9014.8015.20-7.50-33.48%54177.76%
SNOW220812P001775002022-08-02 2:47PM EDT177.5017.5016.6017.10-6.10-25.85%121182.59%
SNOW220812P001800002022-08-02 1:21PM EDT180.0025.5018.7019.200.00-11190.06%
SNOW220812P001825002022-08-02 3:38PM EDT182.5021.9020.7021.30-7.00-24.22%110196.02%
SNOW220812P001850002022-07-08 2:29PM EDT185.0028.8222.9023.700.00--1204.88%
SNOW220812P001950002022-07-13 10:43AM EDT195.0046.0932.3033.400.00--10240.48%