Canada Markets open in 7 hrs 59 mins

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
169.96-0.38 (-0.22%)
At close: 04:00PM EDT
170.05 +0.09 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221118C000600002022-07-18 10:05AM EDT60.0094.45108.50110.200.00--7132.81%
SNOW221118C000700002022-08-11 12:17PM EDT70.00100.3099.00100.40+100.30-13125.29%
SNOW221118C000800002022-07-20 10:55AM EDT80.0080.5089.6091.000.00--1103.66%
SNOW221118C000900002022-07-19 9:52AM EDT90.0058.5080.5081.700.00--6110.99%
SNOW221118C000950002022-08-04 9:41AM EDT95.0066.9575.8077.200.00-25110.01%
SNOW221118C001000002022-08-04 10:51AM EDT100.0060.5371.4072.600.00-227109.11%
SNOW221118C001050002022-08-09 3:53PM EDT105.0060.6067.3068.500.00-47111.52%
SNOW221118C001100002022-08-09 11:09AM EDT110.0059.0062.9064.100.00-113109.02%
SNOW221118C001150002022-08-09 12:00PM EDT115.0054.2058.8059.800.00-121107.54%
SNOW221118C001200002022-08-08 3:15PM EDT120.0058.2055.0055.700.00--75107.07%
SNOW221118C001250002022-08-08 3:53PM EDT125.0053.5751.2051.800.00--167106.24%
SNOW221118C001300002022-08-11 10:48AM EDT130.0054.1047.4048.00+4.50+9.07%1120104.80%
SNOW221118C001350002022-08-10 1:47PM EDT135.0048.1043.8044.40+10.20+26.91%2278103.74%
SNOW221118C001400002022-08-10 12:24PM EDT140.0044.5040.4040.90+7.80+21.25%3123102.66%
SNOW221118C001450002022-08-10 3:56PM EDT145.0042.0037.1037.60+10.60+33.76%1247101.55%
SNOW221118C001500002022-08-10 3:53PM EDT150.0038.4933.9034.50+2.39+6.62%1224100.42%
SNOW221118C001550002022-08-10 12:24PM EDT155.0034.8030.8031.50+8.30+31.32%812199.02%
SNOW221118C001600002022-08-11 10:18AM EDT160.0036.0027.9028.70+11.84+49.01%146097.81%
SNOW221118C001650002022-08-11 2:15PM EDT165.0026.0425.4026.00+4.48+20.78%230096.98%
SNOW221118C001700002022-08-11 2:20PM EDT170.0023.4823.0023.60+1.48+6.73%88696.31%
SNOW221118C001750002022-08-11 1:28PM EDT175.0022.7020.7021.10+5.10+28.98%101,13994.96%
SNOW221118C001800002022-08-11 1:59PM EDT180.0019.5718.5019.00+3.87+24.65%222993.99%
SNOW221118C001850002022-08-11 11:47AM EDT185.0019.1016.5017.00+5.21+37.51%224593.01%
SNOW221118C001900002022-08-11 12:46PM EDT190.0015.9614.8015.20-0.54-3.27%214992.43%
SNOW221118C001950002022-08-10 3:58PM EDT195.0016.1013.0013.50+5.00+45.04%79691.25%
SNOW221118C002000002022-08-11 1:54PM EDT200.0012.6011.6012.10+2.80+28.57%4138690.97%
SNOW221118C002050002022-08-11 2:23PM EDT205.0010.5810.4010.80-1.02-8.79%1713190.79%
SNOW221118C002100002022-08-11 12:49PM EDT210.0010.009.209.50+2.50+33.33%836690.08%
SNOW221118C002150002022-08-10 1:55PM EDT215.009.808.008.40+2.70+38.03%710689.28%
SNOW221118C002200002022-08-11 11:55AM EDT220.008.007.107.40+2.50+45.45%624988.93%
SNOW221118C002250002022-08-11 10:44AM EDT225.008.306.306.60+3.20+62.75%1770188.87%
SNOW221118C002300002022-08-10 2:44PM EDT230.007.005.405.70+2.70+62.79%125487.78%
SNOW221118C002350002022-08-11 10:20AM EDT235.007.104.805.10+1.38+24.13%395487.93%
SNOW221118C002400002022-08-11 11:14AM EDT240.005.204.204.50+1.70+48.57%11,16487.66%
SNOW221118C002450002022-08-04 12:47PM EDT245.002.553.603.900.00-17886.94%
SNOW221118C002500002022-08-11 10:02AM EDT250.004.503.203.40+1.89+72.41%134586.83%
SNOW221118C002550002022-08-11 2:22PM EDT255.003.002.853.00+0.90+42.86%5419686.90%
SNOW221118C002600002022-08-08 3:58PM EDT260.002.652.452.600.00-618386.40%
SNOW221118C002650002022-08-11 11:00AM EDT265.002.902.152.30+1.15+65.71%49086.40%
SNOW221118C002700002022-08-10 2:57PM EDT270.002.301.852.00+1.05+84.00%2110486.04%
SNOW221118C002750002022-08-04 1:09PM EDT275.001.151.651.800.00-207186.38%
SNOW221118C002800002022-08-11 11:18AM EDT280.001.801.451.60+0.30+20.00%17686.45%
SNOW221118C002850002022-08-10 12:09PM EDT285.001.651.251.40+0.60+57.14%1324186.23%
SNOW221118C002900002022-08-08 1:49PM EDT290.001.201.101.250.00--3386.35%
SNOW221118C002950002022-08-08 3:34PM EDT295.001.000.901.100.00--6485.84%
SNOW221118C003000002022-08-10 2:16PM EDT300.001.000.851.05+0.15+17.65%116987.04%
SNOW221118C003050002022-08-08 10:35AM EDT305.000.720.751.100.00-34888.57%
SNOW221118C003200002022-08-11 9:50AM EDT320.000.660.500.80+0.66-146288.82%
SNOW221118C003400002022-08-10 10:00AM EDT340.000.700.150.70+0.10+16.67%15889.65%
SNOW221118C003500002022-07-27 2:07PM EDT350.000.250.200.600.00--7291.89%
SNOW221118C003600002022-07-27 11:52AM EDT360.000.200.100.500.00--8591.21%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221118P000600002022-08-05 2:38PM EDT60.000.550.100.550.00-1585138.77%
SNOW221118P000650002022-08-05 2:37PM EDT65.000.650.300.650.00-10223136.62%
SNOW221118P000700002022-08-08 10:32AM EDT70.000.700.350.800.00--1,251131.06%
SNOW221118P000750002022-08-08 12:02PM EDT75.000.850.551.050.00--713129.20%
SNOW221118P000800002022-08-10 10:07AM EDT80.001.100.851.30-0.30-21.43%1553127.20%
SNOW221118P000850002022-08-09 3:50PM EDT85.001.901.251.700.00-145126.47%
SNOW221118P000900002022-08-11 10:12AM EDT90.001.551.852.00-0.87-35.95%2183125.02%
SNOW221118P000950002022-08-05 3:41PM EDT95.002.702.302.450.00-2123122.44%
SNOW221118P001000002022-08-10 3:56PM EDT100.002.702.853.00-0.80-22.86%2902120.24%
SNOW221118P001050002022-08-09 11:27AM EDT105.003.903.403.700.00-3330117.99%
SNOW221118P001100002022-08-11 11:07AM EDT110.003.704.204.40-1.50-28.85%1960116.11%
SNOW221118P001150002022-08-11 10:42AM EDT115.004.305.005.20-0.40-8.51%2335113.83%
SNOW221118P001200002022-08-10 2:57PM EDT120.005.555.906.20-0.19-3.31%10800111.95%
SNOW221118P001250002022-08-11 12:22PM EDT125.006.857.007.30-1.20-14.91%7358110.32%
SNOW221118P001300002022-08-11 1:46PM EDT130.008.008.208.50-2.10-20.79%4261,258108.55%
SNOW221118P001350002022-08-10 12:55PM EDT135.008.909.509.90-2.73-23.47%3150106.91%
SNOW221118P001400002022-08-11 1:17PM EDT140.0010.5511.0011.30-2.75-20.68%8327105.09%
SNOW221118P001450002022-08-11 2:19PM EDT145.0012.7012.6012.90-1.70-11.81%151,227103.36%
SNOW221118P001500002022-08-11 9:52AM EDT150.0012.4014.4014.70-5.00-28.74%4256101.89%
SNOW221118P001550002022-08-11 9:43AM EDT155.0013.8016.4016.70-5.76-29.45%184100.66%
SNOW221118P001600002022-08-11 1:11PM EDT160.0017.8018.5018.90-4.50-20.18%3337199.39%
SNOW221118P001650002022-08-11 11:50AM EDT165.0020.0020.9021.30-2.60-11.50%3114198.52%
SNOW221118P001700002022-08-11 12:32PM EDT170.0022.1423.3023.80-3.86-14.85%617897.19%
SNOW221118P001750002022-08-11 2:03PM EDT175.0026.1026.0026.50-13.82-34.62%173796.25%
SNOW221118P001800002022-08-11 1:12PM EDT180.0027.7828.9029.20-5.02-15.30%336195.07%
SNOW221118P001850002022-08-10 11:49AM EDT185.0029.4731.9032.20-1.80-5.76%84494.09%
SNOW221118P001900002022-08-03 2:45PM EDT190.0039.5035.1035.500.00-13693.53%
SNOW221118P001950002022-08-11 2:19PM EDT195.0038.5038.6039.10-10.10-20.78%128193.63%
SNOW221118P002000002022-08-11 2:17PM EDT200.0042.0041.9042.40-6.20-12.86%2717792.10%
SNOW221118P002050002022-08-08 12:08PM EDT205.0043.6045.5046.000.00-23991.30%
SNOW221118P002100002022-08-10 10:30AM EDT210.0047.3049.4049.90+1.10+2.38%140191.29%
SNOW221118P002150002022-08-10 1:56PM EDT215.0050.2053.2054.10+1.60+3.29%-791.26%
SNOW221118P002200002022-08-03 10:14AM EDT220.0064.8057.0057.800.00-111589.50%
SNOW221118P002250002022-07-06 9:38AM EDT225.0074.8766.8067.200.00--2115.80%
SNOW221118P002300002022-08-05 11:04AM EDT230.0069.8065.5066.200.00--689.27%
SNOW221118P002350002022-07-15 10:15AM EDT235.0093.4069.9070.700.00--389.78%
SNOW221118P002400002022-07-12 1:00PM EDT240.0094.5070.2071.100.00--1054.49%
SNOW221118P002450002022-07-27 3:44PM EDT245.00103.8778.9079.500.00--2389.72%
SNOW221118P002500002022-08-10 9:50AM EDT250.0079.2783.3084.30+79.27--690.15%
SNOW221118P002550002022-08-11 11:02AM EDT255.0082.7087.7088.60-27.70-25.09%13288.38%
SNOW221118P002750002022-08-10 3:29PM EDT275.00102.62106.70107.70+102.62--690.88%
SNOW221118P002850002022-07-28 11:13AM EDT285.00145.40116.10118.000.00--2994.15%