Canada markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.51+2.55 (+1.50%)
At close: 04:00PM EDT
172.65 +0.14 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221021C000700002022-09-28 10:27AM EDT70.00102.84101.60103.200.00-10221.39%
SNOW221021C000750002022-07-28 3:59PM EDT75.0070.00122.40124.000.00--1659.30%
SNOW221021C000800002022-08-26 9:58AM EDT80.00120.6591.5094.000.00-52161.52%
SNOW221021C000900002022-09-02 3:08PM EDT90.0083.4079.4081.300.00-130.00%
SNOW221021C001000002022-09-23 12:48PM EDT100.0070.2071.7073.300.00-57145.41%
SNOW221021C001050002022-08-25 10:59AM EDT105.0087.2066.9068.700.00-11112.31%
SNOW221021C001100002022-08-25 11:48AM EDT110.0080.7261.4064.500.00-13110.45%
SNOW221021C001150002022-08-25 11:48AM EDT115.0076.0257.5058.900.00-12110.01%
SNOW221021C001200002022-09-30 11:47AM EDT120.0056.6452.2053.300.00-22482.81%
SNOW221021C001250002022-10-03 1:52PM EDT125.0047.8947.4048.70+0.09+0.19%1786.38%
SNOW221021C001300002022-09-30 3:28PM EDT130.0042.9342.8043.900.00-613885.25%
SNOW221021C001350002022-09-28 2:42PM EDT135.0039.0038.1039.400.00-22783.74%
SNOW221021C001400002022-09-30 12:26PM EDT140.0037.1033.9034.500.00-119380.93%
SNOW221021C001450002022-10-03 2:58PM EDT145.0030.7029.6030.30+0.10+0.33%160880.05%
SNOW221021C001500002022-09-30 3:52PM EDT150.0024.5825.5026.200.00-213478.39%
SNOW221021C001550002022-10-03 10:07AM EDT155.0019.4021.7022.30-1.10-5.37%131976.81%
SNOW221021C001600002022-10-03 3:51PM EDT160.0018.9218.2018.70+0.42+2.27%4270075.42%
SNOW221021C001625002022-10-03 11:46AM EDT162.5013.9016.6017.00-1.60-10.32%54874.79%
SNOW221021C001650002022-10-03 3:41PM EDT165.0016.0015.0015.50-2.62-14.07%2069474.29%
SNOW221021C001675002022-10-03 12:24PM EDT167.5010.9013.5013.90-5.27-32.59%1319173.22%
SNOW221021C001700002022-10-03 3:58PM EDT170.0012.1012.2012.50+0.31+2.63%18555772.91%
SNOW221021C001725002022-10-03 3:56PM EDT172.5010.9210.9011.20-0.17-1.53%839172.35%
SNOW221021C001750002022-10-03 3:59PM EDT175.009.839.6010.00+0.47+5.02%19635071.53%
SNOW221021C001775002022-10-03 3:40PM EDT177.509.258.408.90-0.55-5.61%5217070.80%
SNOW221021C001800002022-10-03 3:59PM EDT180.007.637.407.80+0.24+3.25%2051,12170.14%
SNOW221021C001825002022-10-03 3:06PM EDT182.506.906.506.80+0.40+6.15%3634069.57%
SNOW221021C001850002022-10-03 3:59PM EDT185.005.805.605.900.00-44199268.75%
SNOW221021C001875002022-10-03 3:35PM EDT187.505.394.805.20+0.39+7.80%1716368.41%
SNOW221021C001900002022-10-03 3:56PM EDT190.004.294.204.40-0.08-1.83%2461,20567.88%
SNOW221021C001925002022-10-03 3:38PM EDT192.504.203.503.90-0.90-17.65%711067.55%
SNOW221021C001950002022-10-03 3:52PM EDT195.003.333.003.30+0.03+0.91%9158867.08%
SNOW221021C001975002022-10-03 3:58PM EDT197.502.652.552.85-0.89-25.14%299266.93%
SNOW221021C002000002022-10-03 3:57PM EDT200.002.202.152.35-0.21-8.71%2861,51466.24%
SNOW221021C002025002022-10-03 3:42PM EDT202.502.051.802.00-1.55-43.06%2712865.99%
SNOW221021C002050002022-10-03 3:36PM EDT205.001.781.501.70-0.37-17.21%34065.80%
SNOW221021C002075002022-10-03 1:53PM EDT207.501.361.251.40-0.84-38.18%2813165.38%
SNOW221021C002100002022-10-03 3:53PM EDT210.001.131.051.20-0.13-10.32%7763365.48%
SNOW221021C002150002022-10-03 2:50PM EDT215.000.850.700.85-0.25-22.73%11461565.14%
SNOW221021C002200002022-10-03 3:52PM EDT220.000.570.500.60-0.13-18.57%5661065.43%
SNOW221021C002250002022-10-03 3:44PM EDT225.000.320.200.45-0.39-54.93%5296963.67%
SNOW221021C002300002022-10-03 3:51PM EDT230.000.270.200.35-0.08-22.86%222,28566.06%
SNOW221021C002350002022-10-03 11:21AM EDT235.000.170.100.25-0.13-43.33%2495665.43%
SNOW221021C002400002022-10-03 3:13PM EDT240.000.150.100.20-0.10-40.00%678167.68%
SNOW221021C002450002022-10-03 10:19AM EDT245.000.060.050.20-0.09-60.00%223769.53%
SNOW221021C002500002022-10-03 3:36PM EDT250.000.100.050.10-0.05-33.33%1248368.36%
SNOW221021C002550002022-09-26 1:39PM EDT255.000.100.050.150.00-741774.02%
SNOW221021C002600002022-10-03 3:00PM EDT260.000.050.000.15-0.05-50.00%439174.61%
SNOW221021C002650002022-10-03 2:13PM EDT265.000.050.000.15-0.01-16.67%3210477.54%
SNOW221021C002700002022-09-29 3:31PM EDT270.000.050.000.050.00-520871.88%
SNOW221021C002750002022-09-26 12:07PM EDT275.000.050.000.200.00-45886.13%
SNOW221021C002800002022-09-29 10:52AM EDT280.000.050.000.150.00-24885.94%
SNOW221021C002900002022-09-21 10:17AM EDT290.000.050.000.100.00-252587.50%
SNOW221021C002950002022-09-20 12:03PM EDT295.000.050.000.200.00--597.07%
SNOW221021C003000002022-09-21 2:44PM EDT300.000.050.000.050.00-224886.72%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221021P000700002022-10-03 9:37AM EDT70.000.050.000.100.00-37225154.69%
SNOW221021P000750002022-10-03 9:37AM EDT75.000.050.000.15-0.05-50.00%30354150.00%
SNOW221021P000800002022-09-13 10:49AM EDT80.000.100.000.200.00-1263143.95%
SNOW221021P000850002022-10-03 11:55AM EDT85.000.050.000.05-0.12-70.59%634114.84%
SNOW221021P000900002022-09-21 11:50AM EDT90.000.100.000.150.00-1854119.14%
SNOW221021P000950002022-10-03 3:53PM EDT95.000.050.000.15-0.10-66.67%29536110.16%
SNOW221021P001000002022-10-03 3:53PM EDT100.000.100.100.15-0.20-66.67%22621108.20%
SNOW221021P001050002022-10-03 11:09AM EDT105.000.250.000.15-0.05-16.67%1012792.97%
SNOW221021P001100002022-10-03 1:30PM EDT110.000.200.150.25-0.10-33.33%3717097.27%
SNOW221021P001150002022-10-03 1:03PM EDT115.000.410.200.35+0.04+10.81%260993.16%
SNOW221021P001200002022-10-03 3:55PM EDT120.000.450.400.45-0.07-13.46%51,20391.31%
SNOW221021P001250002022-10-03 3:52PM EDT125.000.620.500.75-0.18-22.50%37088.96%
SNOW221021P001300002022-10-03 3:37PM EDT130.000.750.800.95-0.37-33.04%1069786.08%
SNOW221021P001350002022-10-03 3:27PM EDT135.001.171.101.35-0.28-19.31%1619983.50%
SNOW221021P001400002022-10-03 3:54PM EDT140.001.761.651.80-0.50-22.12%1811,55181.45%
SNOW221021P001450002022-10-03 3:17PM EDT145.002.302.352.60-0.57-19.86%3250980.47%
SNOW221021P001500002022-10-03 3:58PM EDT150.003.403.203.50-0.84-19.81%55086578.49%
SNOW221021P001550002022-10-03 3:53PM EDT155.004.404.404.70-0.80-15.38%48077.32%
SNOW221021P001600002022-10-03 3:59PM EDT160.006.005.806.10-1.20-16.67%28988175.50%
SNOW221021P001625002022-10-03 1:54PM EDT162.506.906.707.00-0.89-11.42%58475.23%
SNOW221021P001650002022-10-03 3:51PM EDT165.007.607.608.00-0.60-7.32%1151,70974.71%
SNOW221021P001675002022-10-03 3:30PM EDT167.508.058.608.90-1.15-12.50%3924973.62%
SNOW221021P001700002022-10-03 3:56PM EDT170.009.929.609.80-1.38-12.21%1031,42971.99%
SNOW221021P001725002022-10-03 3:30PM EDT172.5010.2010.8011.30-2.42-19.18%4014072.41%
SNOW221021P001750002022-10-03 1:51PM EDT175.0012.4312.1012.60-0.78-5.90%5232671.94%
SNOW221021P001775002022-10-03 12:45PM EDT177.5016.0013.4013.90+1.60+11.11%116970.87%
SNOW221021P001800002022-10-03 3:53PM EDT180.0015.0014.9015.40-1.94-11.45%241,50170.54%
SNOW221021P001825002022-10-03 3:46PM EDT182.5015.7016.4016.90-2.80-15.14%624969.64%
SNOW221021P001850002022-10-03 12:59PM EDT185.0020.8018.0018.50+2.80+15.56%171,45068.82%
SNOW221021P001875002022-10-03 3:46PM EDT187.5019.0019.7020.30-2.20-10.38%314768.49%
SNOW221021P001900002022-10-03 3:56PM EDT190.0021.9321.6022.10-3.57-14.00%101,33368.35%
SNOW221021P001925002022-09-30 2:04PM EDT192.5023.8023.4024.000.00-54767.64%
SNOW221021P001950002022-10-03 11:31AM EDT195.0028.6025.4026.00+0.03+0.11%533167.60%
SNOW221021P001975002022-09-28 9:41AM EDT197.5028.8027.4028.100.00-62067.49%
SNOW221021P002000002022-10-03 12:34PM EDT200.0033.9529.3030.10+6.05+21.68%425165.85%
SNOW221021P002025002022-09-27 10:03AM EDT202.5034.8031.5032.300.00-11066.11%
SNOW221021P002050002022-10-03 3:41PM EDT205.0033.1333.8034.50-3.77-10.22%210066.53%
SNOW221021P002075002022-10-03 9:32AM EDT207.5039.0035.8036.90-1.00-2.50%7565.87%
SNOW221021P002100002022-10-03 9:37AM EDT210.0039.6038.1039.10+2.95+8.05%17565.28%
SNOW221021P002150002022-10-03 2:04PM EDT215.0043.9542.7043.90+3.13+7.67%54565.82%
SNOW221021P002200002022-09-29 12:02PM EDT220.0048.4047.3048.700.00-22164.45%
SNOW221021P002250002022-09-28 9:46AM EDT225.0053.9052.0053.700.00-44364.84%
SNOW221021P002300002022-09-30 10:32AM EDT230.0054.0057.0058.600.00-12867.38%
SNOW221021P002350002022-09-19 9:40AM EDT235.0052.3062.1063.600.00-1773.24%
SNOW221021P002400002022-09-27 9:55AM EDT240.0068.0067.0068.600.00-13675.39%
SNOW221021P002450002022-09-16 10:08AM EDT245.0057.1072.1073.500.00-1479.20%
SNOW221021P002500002022-09-14 3:16PM EDT250.0056.5076.9078.500.00-5078.22%
SNOW221021P002550002022-09-15 10:22AM EDT255.0054.9082.0083.800.00-20190.43%
SNOW221021P002600002022-09-15 9:46AM EDT260.0060.7086.9088.600.00-15087.70%
SNOW221021P002650002022-09-26 11:22AM EDT265.0098.6091.9093.500.00-1088.38%
SNOW221021P002700002022-09-16 10:41AM EDT270.0082.6997.0098.600.00-1096.78%
SNOW221021P002750002022-09-15 12:00PM EDT275.0075.60101.90103.600.00--097.46%
SNOW221021P002800002022-09-09 3:54PM EDT280.0091.50106.90108.500.00-1097.66%
SNOW221021P003000002022-09-14 3:44PM EDT300.00104.00127.10128.500.00-20115.04%