Canada markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time 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
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230317C000700002022-08-01 12:16PM EDT70.0085.90114.60116.800.00-22177.15%
SNOW230317C000750002022-07-27 1:19PM EDT75.0069.00125.30128.300.00-36246.64%
SNOW230317C000800002022-07-08 10:24AM EDT80.0086.7090.3092.400.00-3371.19%
SNOW230317C000900002022-09-09 1:51PM EDT90.00103.2085.5087.200.00-1194.21%
SNOW230317C000950002022-08-03 2:55PM EDT95.0077.1083.2084.600.00-1199.85%
SNOW230317C001000002022-08-24 11:43AM EDT100.0069.3177.5078.700.00-1089.87%
SNOW230317C001050002022-09-08 12:07PM EDT105.0079.6073.7075.300.00-1389.50%
SNOW230317C001100002022-09-22 2:31PM EDT110.0071.2069.9071.100.00-3287.19%
SNOW230317C001150002022-09-13 2:58PM EDT115.0083.0066.2067.400.00-14285.75%
SNOW230317C001200002022-08-01 9:57AM EDT120.0050.1077.6080.400.00-227133.78%
SNOW230317C001250002022-09-27 10:03AM EDT125.0060.0059.3060.500.00-11983.67%
SNOW230317C001300002022-08-25 3:35PM EDT130.0078.1057.8058.700.00-1887.42%
SNOW230317C001350002022-09-30 3:30PM EDT135.0054.0152.9053.70+3.77+7.50%12181.34%
SNOW230317C001400002022-08-24 1:58PM EDT140.0044.8049.2049.900.00-102578.60%
SNOW230317C001450002022-08-26 10:30AM EDT145.0070.3548.1049.200.00-51583.02%
SNOW230317C001500002022-09-30 3:50PM EDT150.0044.8143.6044.70-0.09-0.20%12877.94%
SNOW230317C001550002022-09-30 3:04PM EDT155.0043.7641.4042.00+0.46+1.06%15177.78%
SNOW230317C001600002022-09-30 9:30AM EDT160.0037.8538.4039.40-1.14-2.92%254776.53%
SNOW230317C001650002022-09-30 3:04PM EDT165.0038.5036.3036.90+3.90+11.27%29176.20%
SNOW230317C001700002022-09-29 12:15PM EDT170.0035.6833.9034.500.00-115375.41%
SNOW230317C001750002022-09-28 3:49PM EDT175.0034.9031.7032.200.00-512874.72%
SNOW230317C001800002022-09-28 10:43AM EDT180.0031.6029.5030.100.00-129974.03%
SNOW230317C001850002022-09-30 12:09PM EDT185.0030.8427.6028.10+5.14+20.00%37173.57%
SNOW230317C001900002022-09-29 10:41AM EDT190.0024.4525.6026.300.00-16373.00%
SNOW230317C001950002022-09-27 12:12PM EDT195.0022.7023.9024.400.00-56572.44%
SNOW230317C002000002022-09-30 9:30AM EDT200.0024.4022.2022.80+2.68+12.34%2726972.01%
SNOW230317C002050002022-09-27 12:13PM EDT205.0019.3020.6021.200.00-77571.49%
SNOW230317C002100002022-09-29 10:14AM EDT210.0018.2019.2019.700.00-36471.12%
SNOW230317C002200002022-09-30 11:18AM EDT220.0019.6016.5017.00+2.70+15.98%221970.28%
SNOW230317C002300002022-09-30 12:37PM EDT230.0016.0014.2014.60+1.70+11.89%430069.55%
SNOW230317C002400002022-09-30 3:26PM EDT240.0012.7012.1012.70+1.15+9.96%48469.00%
SNOW230317C002500002022-09-23 3:21PM EDT250.0010.5010.3010.800.00-1311168.21%
SNOW230317C002600002022-09-29 11:20AM EDT260.008.808.809.300.00-3622367.76%
SNOW230317C002700002022-09-30 11:03AM EDT270.009.207.508.00+1.70+22.67%410767.33%
SNOW230317C002800002022-09-30 1:20PM EDT280.007.506.406.90+1.30+20.97%108166.99%
SNOW230317C002900002022-09-30 11:02AM EDT290.006.805.405.90+1.50+28.30%1111166.50%
SNOW230317C003000002022-09-30 11:30AM EDT300.005.734.605.00+0.73+14.60%635566.08%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230317P000700002022-09-30 3:50PM EDT70.002.102.002.20-0.09-4.11%19490.26%
SNOW230317P000750002022-09-23 2:34PM EDT75.002.652.402.750.00-191888.43%
SNOW230317P000800002022-09-07 2:05PM EDT80.002.953.103.300.00-303687.30%
SNOW230317P000850002022-09-27 11:52AM EDT85.003.903.704.000.00-72985.79%
SNOW230317P000900002022-09-28 12:33PM EDT90.004.404.404.700.00-79284.17%
SNOW230317P000950002022-09-30 3:50PM EDT95.005.355.205.50-0.25-4.46%11,19482.70%
SNOW230317P001000002022-09-27 2:27PM EDT100.006.706.106.400.00-602,31081.36%
SNOW230317P001050002022-09-30 3:04PM EDT105.007.057.207.60+0.15+2.17%149080.73%
SNOW230317P001100002022-09-30 3:04PM EDT110.008.158.308.60+0.25+3.16%278579.25%
SNOW230317P001150002022-09-27 10:30AM EDT115.009.509.509.900.00-32978.22%
SNOW230317P001200002022-09-28 10:52AM EDT120.0010.6110.9011.200.00-16177.17%
SNOW230317P001250002022-09-29 10:55AM EDT125.0012.8312.3012.600.00-111275.96%
SNOW230317P001300002022-09-28 11:24AM EDT130.0013.5913.9014.200.00-211575.06%
SNOW230317P001350002022-09-30 2:14PM EDT135.0014.9015.6015.90-0.40-2.61%13774.13%
SNOW230317P001400002022-09-27 10:23AM EDT140.0017.1017.4017.700.00-35573.18%
SNOW230317P001450002022-09-16 3:59PM EDT145.0015.9019.3019.700.00-73072.32%
SNOW230317P001500002022-09-29 12:48PM EDT150.0021.2521.4021.70-0.15-0.70%192271.43%
SNOW230317P001550002022-09-30 12:04PM EDT155.0022.2523.6023.90-1.45-6.12%317770.63%
SNOW230317P001600002022-09-29 11:23AM EDT160.0026.2025.9026.200.00-28569.80%
SNOW230317P001650002022-09-30 10:32AM EDT165.0026.2028.3028.70-1.50-5.42%36869.04%
SNOW230317P001700002022-09-30 3:10PM EDT170.0030.5230.8031.30-0.08-0.26%1321568.26%
SNOW230317P001750002022-09-30 3:25PM EDT175.0033.1133.6034.00-0.79-2.33%3913867.67%
SNOW230317P001800002022-09-29 12:46PM EDT180.0033.5036.4036.80-3.00-8.22%117166.94%
SNOW230317P001850002022-09-30 2:44PM EDT185.0038.1039.1040.20-3.00-7.30%12066.51%
SNOW230317P001900002022-09-30 10:29AM EDT190.0040.0042.3043.20-2.70-6.32%23565.95%
SNOW230317P001950002022-09-30 2:49PM EDT195.0044.3045.5046.00-2.40-5.14%26064.94%
SNOW230317P002000002022-09-30 11:32AM EDT200.0045.3948.7049.30-2.23-4.68%24264.25%
SNOW230317P002050002022-08-25 10:50AM EDT205.0042.3050.9051.500.00-32060.98%
SNOW230317P002100002022-09-26 11:52AM EDT210.0058.2055.7056.200.00-41663.20%
SNOW230317P002200002022-09-29 9:48AM EDT220.0064.6062.9063.600.00-33562.09%
SNOW230317P002300002022-09-27 10:22AM EDT230.0069.5070.3071.100.00-31960.47%
SNOW230317P002400002022-09-27 10:31AM EDT240.0077.3078.4079.200.00-13059.65%
SNOW230317P002500002022-09-22 10:32AM EDT250.0082.7086.7087.600.00-32458.75%
SNOW230317P002600002022-09-20 9:55AM EDT260.0082.8095.3096.000.00-53157.51%
SNOW230317P002700002022-09-16 10:24AM EDT270.0090.90104.00104.800.00-11256.27%
SNOW230317P002800002022-09-21 10:29AM EDT280.0099.60112.70113.600.00-1754.07%
SNOW230317P002900002022-08-30 10:08AM EDT290.00111.40124.10125.100.00--562.62%
SNOW230317P003000002022-09-06 2:31PM EDT300.00130.50131.30132.300.00-1452.09%