Canada markets closed

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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230120C000600002022-08-25 10:27AM EDT60.00132.90112.50114.600.00-431146.41%
SNOW230120C000650002022-08-30 3:41PM EDT65.00121.50105.60108.400.00-11118.07%
SNOW230120C000700002022-08-10 9:40AM EDT70.00105.25113.10116.700.00-12212.04%
SNOW230120C000750002022-09-23 3:12PM EDT75.0096.5096.5098.500.00-29108.06%
SNOW230120C000800002022-08-23 10:10AM EDT80.0082.0095.5098.900.00-123138.28%
SNOW230120C000850002022-08-10 11:49AM EDT85.0093.40101.30103.900.00-213189.10%
SNOW230120C000900002022-08-25 11:41AM EDT90.00103.7484.9086.900.00-130112.67%
SNOW230120C000950002022-09-15 10:00AM EDT95.00111.0078.7080.100.00-22595.42%
SNOW230120C001000002022-09-19 11:47AM EDT100.0086.6074.3075.800.00-17892.87%
SNOW230120C001050002022-09-13 10:43AM EDT105.0084.8070.1071.800.00-21591.43%
SNOW230120C001100002022-09-26 1:50PM EDT110.0063.8066.3067.100.00-14988.77%
SNOW230120C001150002022-09-27 12:26PM EDT115.0060.3062.3063.400.00-118487.73%
SNOW230120C001200002022-09-29 11:54AM EDT120.0061.3058.4059.400.00-217685.79%
SNOW230120C001250002022-09-29 11:54AM EDT125.0057.5054.6055.900.00-79784.70%
SNOW230120C001300002022-09-29 3:49PM EDT130.0052.1051.3052.300.00-636783.94%
SNOW230120C001350002022-09-22 10:32AM EDT135.0050.8047.8048.800.00-155382.55%
SNOW230120C001400002022-09-29 3:44PM EDT140.0045.5044.5045.500.00-116081.46%
SNOW230120C001450002022-09-30 3:50PM EDT145.0042.1241.3042.30-1.82-4.14%138880.30%
SNOW230120C001500002022-09-29 3:02PM EDT150.0038.1538.3039.200.00-787479.22%
SNOW230120C001550002022-09-30 3:30PM EDT155.0037.2035.5036.20+0.90+2.48%130078.23%
SNOW230120C001600002022-09-29 12:54PM EDT160.0033.6032.5033.400.00-620776.87%
SNOW230120C001650002022-09-30 2:39PM EDT165.0032.3629.9030.70+1.76+5.75%1756175.86%
SNOW230120C001700002022-09-30 3:58PM EDT170.0027.9927.7028.40+0.38+1.38%619775.60%
SNOW230120C001750002022-09-30 2:39PM EDT175.0027.3525.2026.00+1.15+4.39%987774.43%
SNOW230120C001800002022-09-30 10:27AM EDT180.0026.3023.2023.80+2.30+9.58%137873.87%
SNOW230120C001850002022-09-30 3:59PM EDT185.0021.7021.2021.90-1.47-6.34%369073.37%
SNOW230120C001900002022-09-30 2:36PM EDT190.0021.1019.3020.10+1.90+9.90%1832872.81%
SNOW230120C001950002022-09-30 2:31PM EDT195.0019.4017.6018.30+2.10+12.14%2948672.20%
SNOW230120C002000002022-09-30 3:30PM EDT200.0016.9016.0016.50+0.87+5.43%172,30271.41%
SNOW230120C002050002022-09-30 10:47AM EDT205.0017.0014.4015.10+2.00+13.33%740970.86%
SNOW230120C002100002022-09-30 3:34PM EDT210.0013.6613.1013.60-0.04-0.29%1650970.29%
SNOW230120C002150002022-09-30 11:18AM EDT215.0014.7011.8012.30+2.95+25.11%565169.72%
SNOW230120C002200002022-09-30 1:17PM EDT220.0012.4010.6011.30+1.20+10.71%15797569.46%
SNOW230120C002250002022-09-30 3:44PM EDT225.0010.109.6010.10+0.46+4.77%447468.92%
SNOW230120C002300002022-09-30 10:11AM EDT230.0010.708.609.20+1.80+20.22%132,31468.59%
SNOW230120C002350002022-09-30 9:35AM EDT235.008.507.708.10+0.10+1.19%136467.83%
SNOW230120C002400002022-09-30 2:37PM EDT240.007.807.007.30+0.80+11.43%2641667.65%
SNOW230120C002500002022-09-30 3:36PM EDT250.005.905.605.900.00-246,53466.94%
SNOW230120C002600002022-09-30 2:28PM EDT260.005.104.504.80+0.40+8.51%52,79966.51%
SNOW230120C002700002022-09-30 1:17PM EDT270.004.403.603.90+0.29+7.06%391,47666.11%
SNOW230120C002800002022-09-28 2:37PM EDT280.003.302.903.200.00-51,20565.93%
SNOW230120C002900002022-09-29 2:43PM EDT290.002.412.352.550.00-1262865.59%
SNOW230120C003000002022-09-29 11:21AM EDT300.001.931.902.05-0.02-1.03%153,37165.36%
SNOW230120C003100002022-09-30 11:56AM EDT310.001.801.501.70+0.14+8.43%22,36565.21%
SNOW230120C003200002022-09-30 11:57AM EDT320.001.501.251.40+0.10+7.14%252665.36%
SNOW230120C003300002022-09-30 12:10PM EDT330.001.250.951.25+0.10+8.70%124365.52%
SNOW230120C003400002022-09-26 9:48AM EDT340.001.100.801.100.00-1047866.09%
SNOW230120C003500002022-09-29 10:07AM EDT350.000.650.650.950.00-52,82066.33%
SNOW230120C003600002022-09-28 10:17AM EDT360.000.700.500.850.00-147966.58%
SNOW230120C003700002022-09-14 3:28PM EDT370.000.800.350.750.00-338066.46%
SNOW230120C003750002022-09-28 12:27PM EDT375.000.500.300.700.00-212466.46%
SNOW230120C003800002022-09-15 2:09PM EDT380.000.960.300.650.00-110466.85%
SNOW230120C003900002022-09-23 12:00PM EDT390.000.320.300.500.00-353566.99%
SNOW230120C004000002022-09-26 9:33AM EDT400.000.350.200.550.00-391968.07%
SNOW230120C004100002022-09-22 11:20AM EDT410.000.200.100.450.00-247866.99%
SNOW230120C004200002022-09-19 9:30AM EDT420.000.350.200.450.00-127769.92%
SNOW230120C004300002022-09-23 9:30AM EDT430.000.200.100.400.00-508069.19%
SNOW230120C004400002022-09-20 12:57PM EDT440.000.200.050.400.00-520169.73%
SNOW230120C004500002022-08-31 12:15PM EDT450.000.250.000.350.00-565069.09%
SNOW230120C004600002022-09-21 3:45PM EDT460.000.100.100.300.00-119171.48%
SNOW230120C004700002022-09-14 9:35AM EDT470.000.200.100.350.00-15273.73%
SNOW230120C004800002022-08-31 9:32AM EDT480.000.100.000.300.00-15371.68%
SNOW230120C004900002022-08-02 3:45PM EDT490.000.200.050.300.00-1016674.12%
SNOW230120C005000002022-09-02 11:19AM EDT500.000.100.100.300.00-1046376.42%
SNOW230120C005200002022-09-20 12:16PM EDT520.000.150.100.300.00-513878.71%
SNOW230120C005400002022-08-25 10:50AM EDT540.000.150.050.250.00-23978.52%
SNOW230120C005600002022-09-16 11:23AM EDT560.000.050.000.200.00-21,39377.34%
SNOW230120C005800002022-09-28 2:24PM EDT580.000.050.050.300.00-14083.89%
SNOW230120C006000002022-08-25 2:22PM EDT600.000.150.000.150.00-128978.91%
SNOW230120C006200002022-09-29 11:20AM EDT620.000.120.050.100.00-201,70180.66%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230120P000600002022-09-30 3:31PM EDT60.000.650.500.70-0.10-13.33%101,48499.56%
SNOW230120P000650002022-09-26 2:25PM EDT65.000.850.651.000.00-251997.85%
SNOW230120P000700002022-09-26 10:10AM EDT70.001.001.001.200.00-139596.14%
SNOW230120P000750002022-09-07 3:34PM EDT75.001.351.151.450.00-139292.58%
SNOW230120P000800002022-09-29 1:04PM EDT80.001.851.451.750.00-134290.11%
SNOW230120P000850002022-09-26 11:50AM EDT85.002.251.902.200.00-115288.87%
SNOW230120P000900002022-09-30 3:59PM EDT90.002.502.502.65-0.20-7.41%571,32087.60%
SNOW230120P000950002022-09-30 12:07PM EDT95.002.853.003.20-0.45-13.64%147685.69%
SNOW230120P001000002022-09-30 3:52PM EDT100.003.833.603.90-0.07-1.79%331,58584.20%
SNOW230120P001050002022-09-30 3:38PM EDT105.004.504.404.600.00-352,12382.81%
SNOW230120P001100002022-09-30 2:39PM EDT110.005.105.205.50-0.20-3.77%351,36181.48%
SNOW230120P001150002022-09-30 2:39PM EDT115.006.306.206.50-0.30-4.55%32,99980.41%
SNOW230120P001200002022-09-30 11:01AM EDT120.006.607.207.60-0.70-9.59%855779.05%
SNOW230120P001250002022-09-30 11:40AM EDT125.007.758.508.80-0.65-7.74%1159778.09%
SNOW230120P001300002022-09-30 11:40AM EDT130.008.959.8010.20-1.43-13.78%1690977.03%
SNOW230120P001350002022-09-30 3:34PM EDT135.0011.2011.3011.60+0.40+3.70%638175.89%
SNOW230120P001400002022-09-29 2:20PM EDT140.0012.4012.9013.30-1.50-10.79%182575.00%
SNOW230120P001450002022-09-30 9:45AM EDT145.0014.3014.6015.10-1.40-8.92%180773.99%
SNOW230120P001500002022-09-30 3:29PM EDT150.0016.3916.6017.00-1.31-7.40%21,21073.19%
SNOW230120P001550002022-09-29 3:37PM EDT155.0018.9018.7019.100.00-1266072.41%
SNOW230120P001600002022-09-30 12:27PM EDT160.0019.4120.9021.40-1.79-8.44%1147271.64%
SNOW230120P001650002022-09-30 2:45PM EDT165.0022.4023.2023.70-1.60-6.67%2266570.62%
SNOW230120P001700002022-09-30 2:38PM EDT170.0025.7125.7026.20-0.49-1.87%542,48969.78%
SNOW230120P001750002022-09-30 1:10PM EDT175.0026.2528.4029.00-3.25-11.02%994069.22%
SNOW230120P001800002022-09-30 3:54PM EDT180.0031.3331.2031.60-0.87-2.70%131,86768.16%
SNOW230120P001850002022-09-30 2:44PM EDT185.0032.9034.1034.80-2.45-6.93%1156267.66%
SNOW230120P001900002022-09-30 11:18AM EDT190.0033.6037.1038.00-2.80-7.69%476266.94%
SNOW230120P001950002022-09-30 10:34AM EDT195.0037.3540.4041.00-4.65-11.07%11,35466.00%
SNOW230120P002000002022-09-30 3:50PM EDT200.0044.0043.8044.70-2.00-4.35%41,59965.81%
SNOW230120P002050002022-09-29 10:42AM EDT205.0049.7047.1048.100.00-418464.73%
SNOW230120P002100002022-09-28 3:33PM EDT210.0048.4050.8051.700.00-151464.15%
SNOW230120P002150002022-09-27 10:00AM EDT215.0054.1054.6055.300.00-379163.39%
SNOW230120P002200002022-09-30 1:41PM EDT220.0056.2058.3059.10-4.80-7.87%332462.43%
SNOW230120P002250002022-09-26 2:37PM EDT225.0066.2062.2063.500.00-31,03762.43%
SNOW230120P002300002022-09-27 2:14PM EDT230.0068.5266.4067.100.00-1479861.30%
SNOW230120P002350002022-09-27 10:03AM EDT235.0071.0070.4071.200.00-122560.32%
SNOW230120P002400002022-09-27 2:49PM EDT240.0075.5774.6075.400.00-142959.55%
SNOW230120P002500002022-09-26 12:40PM EDT250.0088.0783.1084.100.00-361857.76%
SNOW230120P002600002022-09-30 1:53PM EDT260.0089.7792.2093.00-7.03-7.26%167656.46%
SNOW230120P002700002022-09-26 2:04PM EDT270.00105.51101.40102.300.00-114355.26%
SNOW230120P002800002022-09-16 11:21AM EDT280.0098.00110.70111.900.00-247554.18%
SNOW230120P002900002022-08-30 2:57PM EDT290.00108.20122.00122.900.00-127165.39%
SNOW230120P003000002022-09-12 10:40AM EDT300.00108.60129.60131.300.00-227159.75%
SNOW230120P003100002022-09-22 3:02PM EDT310.00137.30139.00141.200.00-1111361.40%
SNOW230120P003200002022-09-22 2:59PM EDT320.00147.51149.10151.100.00-111962.85%
SNOW230120P003300002022-09-21 1:06PM EDT330.00146.62158.80161.100.00-14165.20%
SNOW230120P003400002022-09-22 2:57PM EDT340.00167.80169.00171.000.00-6666.33%
SNOW230120P003500002022-09-15 12:11PM EDT350.00151.48178.90182.000.00-35560.23%
SNOW230120P003600002022-09-22 3:02PM EDT360.00187.24188.90192.000.00-22062.16%
SNOW230120P003700002022-05-27 11:09AM EDT370.00245.72217.20219.800.00-10150.42%
SNOW230120P003750002022-04-28 2:03PM EDT375.00190.24244.20246.700.00-19213.43%
SNOW230120P003800002022-05-27 1:45PM EDT380.00250.40227.20229.300.00-40152.30%
SNOW230120P003900002022-01-24 1:18PM EDT390.00159.01143.70148.600.00-580.00%
SNOW230120P004000002022-09-15 12:05PM EDT400.00200.85228.60231.200.00-8280.57%
SNOW230120P004100002022-08-24 10:07AM EDT410.00253.80238.40242.700.00-7072.85%
SNOW230120P004200002022-09-22 2:57PM EDT420.00247.81248.60251.200.00-6084.08%
SNOW230120P004300002022-09-28 2:11PM EDT430.00257.75258.80261.000.00-5583.25%
SNOW230120P004400002022-09-28 2:11PM EDT440.00267.77268.60271.200.00-5087.40%
SNOW230120P004500002022-05-26 9:37AM EDT450.00331.00296.70300.000.00-10168.82%
SNOW230120P004600002022-05-19 11:52AM EDT460.00310.40339.20341.800.00-10260.92%
SNOW230120P004700002022-03-28 11:43AM EDT470.00245.00288.10295.500.00-500.00%
SNOW230120P004800002021-11-10 7:54AM EDT480.00202.50148.00151.300.00-120.00%
SNOW230120P004900002021-11-10 7:54AM EDT490.00208.60155.00159.200.00-15170.00%
SNOW230120P005000002022-09-06 10:36AM EDT500.00330.10328.30331.500.00-2099.88%
SNOW230120P005200002021-12-22 4:06PM EDT520.00191.41254.80260.400.00-180.00%
SNOW230120P005400002022-04-07 2:48PM EDT540.00328.00382.00389.300.00-50176.34%
SNOW230120P005600002022-03-24 9:42AM EDT560.00338.00381.50391.000.00-11101.22%
SNOW230120P005800002022-02-10 11:47AM EDT580.00266.70396.00401.700.00-740.00%
SNOW230120P006000002022-07-12 3:56PM EDT600.00454.55430.90433.800.00-20121.13%
SNOW230120P006200002022-06-15 1:15PM EDT620.00500.00469.10475.000.00-10209.08%