Canada Markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.29-14.76 (-8.29%)
At close: 04:00PM EST
162.82 -0.47 (-0.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230317C000700002022-08-01 11:16AM EST70.0085.90101.50103.800.00--2279.81%
SNOW230317C000750002022-07-27 12:19PM EST75.0069.0097.6099.200.00--6269.29%
SNOW230317C000800002022-07-08 9:24AM EST80.0086.7086.2090.800.00--3197.22%
SNOW230317C000950002022-08-03 1:55PM EST95.0077.1081.5082.700.00--1235.88%
SNOW230317C001050002022-08-03 2:54PM EST105.0069.5073.8074.900.00--1222.39%
SNOW230317C001100002022-07-27 1:52PM EST110.0048.9070.1071.100.00--1216.35%
SNOW230317C001200002022-08-01 8:57AM EST120.0050.1062.8064.300.00--27206.54%
SNOW230317C001250002022-08-10 1:46PM EST125.0065.3059.9060.70+6.50+11.05%-19202.88%
SNOW230317C001300002022-08-05 2:19PM EST130.0053.8056.4057.500.00-110198.27%
SNOW230317C001350002022-08-10 8:36AM EST135.0057.4053.4054.40+11.40+24.78%118195.02%
SNOW230317C001400002022-08-02 1:00PM EST140.0040.9050.3051.400.00-22191.39%
SNOW230317C001450002022-08-03 12:09PM EST145.0044.4047.7048.500.00-713188.96%
SNOW230317C001500002022-08-08 10:28AM EST150.0048.0045.0045.700.00-113186.13%
SNOW230317C001550002022-08-01 10:38AM EST155.0031.3042.4043.000.00--39183.40%
SNOW230317C001600002022-08-09 9:36AM EST160.0037.6039.7040.500.00-14180.54%
SNOW230317C001650002022-08-08 9:30AM EST165.0040.5137.3038.000.00-1439178.02%
SNOW230317C001700002022-08-08 11:07AM EST170.0037.8035.0035.700.00--16175.82%
SNOW230317C001750002022-08-11 9:24AM EST175.0039.4032.8033.50+8.93+29.31%124173.71%
SNOW230317C001800002022-08-10 12:19PM EST180.0034.3030.8031.40+1.70+5.21%2241171.91%
SNOW230317C001850002022-08-11 9:34AM EST185.0034.9028.8029.50+17.74+103.38%234170.20%
SNOW230317C001900002022-08-11 9:48AM EST190.0031.1027.0027.60+6.15+24.65%115168.57%
SNOW230317C001950002022-08-11 10:09AM EST195.0027.6025.1025.80+11.60+72.50%123166.58%
SNOW230317C002000002022-08-11 9:41AM EST200.0028.2023.4024.10+7.05+33.33%143164.92%
SNOW230317C002050002022-08-04 12:58PM EST205.0019.4121.9022.600.00-142163.82%
SNOW230317C002100002022-07-27 9:17AM EST210.0011.0020.5021.100.00--2162.62%
SNOW230317C002200002022-07-27 2:59PM EST220.0010.2017.8018.400.00--2160.18%
SNOW230317C002300002022-08-10 2:41PM EST230.0017.6015.5016.00+0.50+2.92%11137158.14%
SNOW230317C002400002022-08-10 11:09AM EST240.0015.7013.4013.80+15.70--8155.87%
SNOW230317C002500002022-08-10 9:50AM EST250.0013.2011.6012.30+13.20--10155.05%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230317P000700002022-08-05 12:37PM EST70.003.102.003.100.00-14185.35%
SNOW230317P000750002022-08-09 1:22PM EST75.004.003.403.700.00-710188.45%
SNOW230317P000800002022-08-09 11:16AM EST80.004.604.104.400.00-11184.91%
SNOW230317P000900002022-08-10 10:49AM EST90.005.605.706.00-2.55-31.29%122177.75%
SNOW230317P001000002022-08-11 9:51AM EST100.007.227.608.00-1.58-17.95%136171.19%
SNOW230317P001050002022-07-15 2:36PM EST105.0012.508.709.100.00--1167.98%
SNOW230317P001100002022-08-01 10:45AM EST110.0013.0510.0010.300.00--8165.28%
SNOW230317P001150002022-08-01 1:57PM EST115.0014.7011.3011.900.00--6163.33%
SNOW230317P001200002022-08-03 11:37AM EST120.0014.6012.8013.100.00-28160.02%
SNOW230317P001250002022-08-05 9:20AM EST125.0015.0014.3014.700.00--13157.42%
SNOW230317P001300002022-08-08 9:23AM EST130.0014.8016.0016.500.00--46155.42%
SNOW230317P001350002022-08-11 10:20AM EST135.0017.1017.8018.20-1.80-9.52%310152.80%
SNOW230317P001400002022-08-11 11:10AM EST140.0019.1019.6020.10-4.00-17.32%16150.17%
SNOW230317P001450002022-08-11 9:49AM EST145.0020.3021.6022.20-7.10-25.91%153148.05%
SNOW230317P001500002022-08-11 9:48AM EST150.0022.4023.8024.40-4.40-16.42%169146.12%
SNOW230317P001550002022-08-11 9:50AM EST155.0024.4026.0026.70-1.83-6.98%1610143.88%
SNOW230317P001600002022-08-09 8:31AM EST160.0028.5828.4029.100.00-341141.83%
SNOW230317P001650002022-08-04 12:58PM EST165.0034.4130.9031.400.00--38139.26%
SNOW230317P001700002022-08-03 11:40AM EST170.0037.3533.5034.100.00-3343137.33%
SNOW230317P001750002022-08-01 12:50PM EST175.0045.7036.2036.900.00--34135.35%
SNOW230317P001800002022-08-08 9:44AM EST180.0036.7239.1040.000.00--13133.98%
SNOW230317P001850002022-08-08 9:44AM EST185.0039.4742.0043.000.00--3131.89%
SNOW230317P001900002022-07-14 9:33AM EST190.0060.9045.2045.800.00--5129.50%
SNOW230317P001950002022-08-10 1:34PM EST195.0046.1048.3049.10-0.30-0.65%929127.54%
SNOW230317P002000002022-08-10 1:34PM EST200.0049.0051.6052.20+49.00--33125.05%
SNOW230317P002050002022-08-10 1:33PM EST205.0052.6055.0055.90-14.60-21.73%-17123.71%
SNOW230317P002100002022-08-10 1:33PM EST210.0055.9058.4059.10-7.90-12.38%-11120.63%
SNOW230317P002200002022-08-04 12:49PM EST220.0070.9065.8066.700.00--20117.38%
SNOW230317P002300002022-07-14 9:33AM EST230.0092.7073.3074.100.00--6111.58%
SNOW230317P002400002022-08-09 2:32PM EST240.0086.7081.4082.100.00-88106.78%