Canada markets open in 4 hours 52 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.85+0.01 (+0.01%)
At close: 04:00PM EDT
131.06 +1.21 (+0.93%)
Pre-Market: 04:37AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250117C000650002024-07-18 2:46PM EDT65.0068.600.000.000.00-100.00%
SNOW250117C000700002024-07-19 3:32PM EDT70.0063.050.000.000.00-100.00%
SNOW250117C000750002024-07-19 2:08PM EDT75.0058.010.000.000.00-100.00%
SNOW250117C000800002024-07-18 12:24PM EDT80.0056.200.000.000.00-700.00%
SNOW250117C000850002024-04-25 12:39PM EDT85.0072.8574.4576.300.00-436178.91%
SNOW250117C000900002024-07-18 3:08PM EDT90.0046.250.000.000.00-100.00%
SNOW250117C000950002024-06-26 12:39PM EDT95.0042.000.000.000.00-600.00%
SNOW250117C001000002024-07-18 2:10PM EDT100.0039.400.000.000.00-1000.00%
SNOW250117C001050002024-07-19 9:33AM EDT105.0034.460.000.000.00-100.00%
SNOW250117C001100002024-07-17 3:10PM EDT110.0033.850.000.000.00-200.00%
SNOW250117C001150002024-07-18 3:50PM EDT115.0028.400.000.000.00-35000.00%
SNOW250117C001200002024-07-19 1:42PM EDT120.0025.120.000.000.00-300.00%
SNOW250117C001250002024-07-19 3:22PM EDT125.0022.400.000.000.00-200.00%
SNOW250117C001300002024-07-19 3:39PM EDT130.0019.670.000.000.00-900.05%
SNOW250117C001350002024-07-19 3:59PM EDT135.0017.700.000.000.00-1601.56%
SNOW250117C001400002024-07-19 3:39PM EDT140.0015.550.000.000.00-1703.13%
SNOW250117C001450002024-07-19 3:00PM EDT145.0013.780.000.000.00-603.13%
SNOW250117C001500002024-07-19 3:39PM EDT150.0012.120.000.000.00-16506.25%
SNOW250117C001550002024-07-19 3:33PM EDT155.0010.800.000.000.00-906.25%
SNOW250117C001600002024-07-19 3:48PM EDT160.009.450.000.000.00-4306.25%
SNOW250117C001650002024-07-19 3:51PM EDT165.008.450.000.000.00-1206.25%
SNOW250117C001700002024-07-19 10:25AM EDT170.007.350.000.000.00-206.25%
SNOW250117C001750002024-07-19 2:03PM EDT175.006.600.000.000.00-406.25%
SNOW250117C001800002024-07-19 3:34PM EDT180.005.660.000.000.00-17012.50%
SNOW250117C001850002024-07-19 3:11PM EDT185.005.000.000.000.00-7012.50%
SNOW250117C001900002024-07-19 9:30AM EDT190.004.520.000.000.00-1012.50%
SNOW250117C001950002024-07-19 1:44PM EDT195.003.920.000.000.00-1012.50%
SNOW250117C002000002024-07-19 3:52PM EDT200.003.550.000.000.00-54012.50%
SNOW250117C002100002024-07-18 12:23PM EDT210.003.000.000.000.00-1012.50%
SNOW250117C002200002024-07-19 3:43PM EDT220.002.040.000.000.00-15012.50%
SNOW250117C002300002024-07-19 2:53PM EDT230.001.540.000.000.00-129012.50%
SNOW250117C002400002024-07-19 3:54PM EDT240.001.290.000.000.00-68012.50%
SNOW250117C002500002024-07-19 3:59PM EDT250.001.010.000.000.00-462025.00%
SNOW250117C002600002024-07-19 3:34PM EDT260.000.790.000.000.00-22025.00%
SNOW250117C002700002024-07-19 3:34PM EDT270.000.620.000.000.00-103025.00%
SNOW250117C002800002024-07-17 11:17AM EDT280.000.700.000.000.00-15025.00%
SNOW250117C002900002024-07-19 1:42PM EDT290.000.450.000.000.00-4025.00%
SNOW250117C003000002024-07-17 3:57PM EDT300.000.440.000.000.00-8025.00%
SNOW250117C003100002024-07-19 10:55AM EDT310.000.300.000.000.00-10025.00%
SNOW250117C003200002024-07-15 9:44AM EDT320.000.300.000.000.00-6025.00%
SNOW250117C003300002024-07-16 12:42PM EDT330.000.300.000.000.00-10025.00%
SNOW250117C003400002024-07-18 12:27PM EDT340.000.190.000.000.00-230025.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250117P000650002024-07-19 9:54AM EDT65.000.580.000.000.00-4025.00%
SNOW250117P000700002024-07-19 9:43AM EDT70.000.800.000.000.00-5025.00%
SNOW250117P000750002024-07-19 3:52PM EDT75.001.270.000.000.00-11012.50%
SNOW250117P000800002024-07-19 1:45PM EDT80.001.770.000.000.00-119012.50%
SNOW250117P000850002024-07-19 11:45AM EDT85.002.400.000.000.00-10012.50%
SNOW250117P000900002024-07-19 12:15PM EDT90.003.050.000.000.00-27012.50%
SNOW250117P000950002024-07-19 12:14PM EDT95.004.000.000.000.00-32012.50%
SNOW250117P001000002024-07-19 2:58PM EDT100.005.300.000.000.00-1606.25%
SNOW250117P001050002024-07-18 2:17PM EDT105.006.150.000.000.00-2806.25%
SNOW250117P001100002024-07-19 3:29PM EDT110.008.100.000.000.00-13806.25%
SNOW250117P001150002024-07-19 3:53PM EDT115.009.880.000.000.00-7603.13%
SNOW250117P001200002024-07-19 9:59AM EDT120.0011.800.000.000.00-103.13%
SNOW250117P001250002024-07-19 2:34PM EDT125.0014.230.000.000.00-1101.56%
SNOW250117P001300002024-07-19 3:53PM EDT130.0016.660.000.000.00-6600.00%
SNOW250117P001350002024-07-19 11:33AM EDT135.0019.500.000.000.00-700.00%
SNOW250117P001400002024-07-19 3:54PM EDT140.0022.280.000.000.00-1600.00%
SNOW250117P001450002024-07-18 12:49PM EDT145.0024.000.000.000.00-100.00%
SNOW250117P001500002024-07-19 3:35PM EDT150.0029.040.000.000.00-200.00%
SNOW250117P001550002024-07-18 10:43AM EDT155.0029.970.000.000.00-100.00%
SNOW250117P001600002024-07-19 2:41PM EDT160.0036.450.000.000.00-700.00%
SNOW250117P001650002024-07-17 10:53AM EDT165.0035.090.000.000.00-200.00%
SNOW250117P001700002024-07-19 12:12PM EDT170.0043.800.000.000.00-1300.00%
SNOW250117P001750002024-07-02 3:29PM EDT175.0038.250.000.000.00-1200.00%
SNOW250117P001800002024-07-19 3:51PM EDT180.0052.600.000.000.00-400.00%
SNOW250117P001850002024-07-18 2:40PM EDT185.0055.950.000.000.00-100.00%
SNOW250117P001900002024-06-28 11:04AM EDT190.0056.900.000.000.00-100.00%
SNOW250117P001950002024-06-18 9:30AM EDT195.0065.2659.7062.650.00-201,0600.00%
SNOW250117P002000002024-07-18 10:18AM EDT200.0065.600.000.000.00-200.00%
SNOW250117P002100002024-07-09 1:03PM EDT210.0073.750.000.000.00-5400.00%
SNOW250117P002200002024-06-24 3:03PM EDT220.0094.500.000.000.00-3000.00%
SNOW250117P002300002024-06-13 2:40PM EDT230.00101.6591.7095.150.00-410.00%
SNOW250117P002400002024-06-12 12:12PM EDT240.00108.80101.90105.150.00-100.00%
SNOW250117P002500002024-06-14 3:58PM EDT250.00122.68112.00115.150.00-200.00%
SNOW250117P002600002024-06-13 3:50PM EDT260.00133.27121.90125.150.00-100.00%
SNOW250117P002700002024-04-24 10:51AM EDT270.00116.20113.10115.250.00-800.00%
SNOW250117P002800002024-02-26 3:26PM EDT280.0065.91115.50125.000.00-100.00%
SNOW250117P002900002024-02-26 3:26PM EDT290.0073.07125.70135.000.00-100.00%
SNOW250117P003000002024-03-13 2:09PM EDT300.00134.93137.80145.650.00-100.00%
SNOW250117P003100002024-03-19 3:12PM EDT310.00153.00157.50165.150.00-100.00%
SNOW250117P003200002024-03-14 3:25PM EDT320.00161.00157.70165.650.00-100.00%
SNOW250117P003400002024-03-08 10:39AM EDT340.00171.59182.55190.300.00-400.00%