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
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230721C000600002022-09-15 1:40PM EDT60.00145.30113.80116.400.00-425100.04%
SNOW230721C000650002022-06-02 9:42AM EDT65.0074.6086.2088.100.00-10140.00%
SNOW230721C000700002022-08-25 3:43PM EDT70.00131.71107.30109.800.00-711103.64%
SNOW230721C000750002022-08-25 3:43PM EDT75.00127.49102.90105.300.00-71599.21%
SNOW230721C000850002022-09-12 2:17PM EDT85.00115.3093.5095.800.00-11588.92%
SNOW230721C000900002022-08-29 2:32PM EDT90.00107.4691.8093.600.00-62393.55%
SNOW230721C000950002022-08-25 10:38AM EDT95.00107.0086.8090.500.00-21090.64%
SNOW230721C001000002022-08-25 1:52PM EDT100.00106.2084.2085.700.00-706588.75%
SNOW230721C001050002022-06-13 3:17PM EDT105.0038.9064.0065.200.00-2226.22%
SNOW230721C001100002022-09-29 10:53AM EDT110.0074.8775.9077.100.00-1881.95%
SNOW230721C001150002022-09-29 10:51AM EDT115.0071.0872.5074.200.00-11581.31%
SNOW230721C001200002022-09-14 9:36AM EDT120.0083.0969.1071.100.00-13780.21%
SNOW230721C001250002022-08-26 10:40AM EDT125.0089.6565.3071.200.00-44582.10%
SNOW230721C001300002022-09-16 3:55PM EDT130.0074.7063.0064.500.00-22577.89%
SNOW230721C001350002022-09-14 3:08PM EDT135.0080.4060.0061.600.00-12476.99%
SNOW230721C001400002022-09-23 3:43PM EDT140.0059.5057.2058.900.00-14476.34%
SNOW230721C001450002022-08-25 3:16PM EDT145.0074.6155.3057.300.00-1577.47%
SNOW230721C001500002022-09-22 2:08PM EDT150.0052.9051.9053.500.00-31974.86%
SNOW230721C001550002022-09-15 12:54PM EDT155.0071.8449.5050.600.00-12573.95%
SNOW230721C001600002022-09-15 10:31AM EDT160.0068.4647.0048.700.00-11573.72%
SNOW230721C001650002022-09-01 3:25PM EDT165.0045.7044.8045.700.00-22172.63%
SNOW230721C001700002022-09-27 9:43AM EDT170.0045.9242.5043.700.00-32772.20%
SNOW230721C001750002022-09-30 11:12AM EDT175.0046.5840.2041.60-1.92-3.96%103071.56%
SNOW230721C001800002022-09-27 12:15PM EDT180.0036.6938.4039.200.00-16570.96%
SNOW230721C001850002022-09-22 9:40AM EDT185.0040.0036.2037.200.00-106570.23%
SNOW230721C001900002022-09-29 11:52AM EDT190.0036.4034.6035.400.00-38570.06%
SNOW230721C001950002022-09-16 10:43AM EDT195.0041.5032.5033.600.00-15769.35%
SNOW230721C002000002022-09-30 12:44PM EDT200.0034.4030.6031.80+4.66+15.67%3513568.70%
SNOW230721C002050002022-09-19 3:42PM EDT205.0037.2029.2030.600.00-11468.84%
SNOW230721C002100002022-09-13 10:59AM EDT210.0036.1827.4028.900.00-12868.12%
SNOW230721C002150002022-09-26 3:23PM EDT215.0025.6526.2027.200.00-11567.80%
SNOW230721C002200002022-09-30 12:08PM EDT220.0027.8024.7025.80-3.00-9.74%23767.38%
SNOW230721C002250002022-09-20 1:07PM EDT225.0029.5023.4024.400.00-33967.02%
SNOW230721C002300002022-09-07 10:13AM EDT230.0020.9022.0024.800.00-12868.00%
SNOW230721C002350002022-09-30 12:14PM EDT235.0023.5020.7021.80-11.50-32.86%12966.10%
SNOW230721C002400002022-09-29 3:05PM EDT240.0020.2019.8020.900.00-35166.23%
SNOW230721C002450002022-08-25 10:24AM EDT245.0027.9118.4020.000.00-33965.84%
SNOW230721C002500002022-09-30 11:34AM EDT250.0020.2117.5018.40+2.71+15.49%5046565.19%
SNOW230721C002550002022-06-17 1:44PM EDT255.006.0011.1011.700.00-1254.56%
SNOW230721C002600002022-09-15 9:48AM EDT260.0026.8015.5016.600.00-51864.68%
SNOW230721C002650002022-09-21 1:17PM EDT265.0018.1014.7015.500.00-16564.30%
SNOW230721C002700002022-09-21 3:33PM EDT270.0016.6014.0014.700.00-214864.22%
SNOW230721C003000002022-09-29 2:24PM EDT300.0010.009.6010.700.00-1662.84%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230721P000600002022-09-16 11:51AM EDT60.002.292.053.600.00-18284.59%
SNOW230721P000650002022-09-14 10:48AM EDT65.002.702.604.100.00-120782.36%
SNOW230721P000700002022-09-07 12:57PM EDT70.003.703.904.200.00-13580.97%
SNOW230721P000750002022-09-21 10:06AM EDT75.003.754.705.200.00-32880.25%
SNOW230721P000800002022-09-28 10:46AM EDT80.005.605.506.000.00-16578.64%
SNOW230721P000850002022-09-01 3:42PM EDT85.006.106.406.700.00-253576.81%
SNOW230721P000900002022-09-27 10:41AM EDT90.007.507.507.900.00-27276.12%
SNOW230721P000950002022-07-11 1:33PM EDT95.0011.809.009.500.00-31076.45%
SNOW230721P001000002022-09-26 11:44AM EDT100.0010.009.7010.300.00-18273.82%
SNOW230721P001050002022-09-01 3:21PM EDT105.0010.6411.1011.600.00-335572.93%
SNOW230721P001100002022-09-23 10:35AM EDT110.0012.2012.6013.000.00-14672.06%
SNOW230721P001150002022-09-01 10:35AM EDT115.0013.7014.1014.500.00-57371.10%
SNOW230721P001200002022-09-26 9:37AM EDT120.0014.6015.6016.200.00-551270.18%
SNOW230721P001250002022-09-29 3:16PM EDT125.0017.8517.4017.900.00-1223469.40%
SNOW230721P001300002022-09-27 12:13PM EDT130.0020.3019.2019.800.00-61268.65%
SNOW230721P001350002022-09-20 3:41PM EDT135.0017.2021.1021.800.00-21367.91%
SNOW230721P001400002022-09-23 12:44PM EDT140.0022.8723.3023.700.00-56867.18%
SNOW230721P001450002022-08-26 9:46AM EDT145.0019.2024.0025.200.00-231064.45%
SNOW230721P001500002022-09-30 12:53PM EDT150.0026.3427.3028.40+0.04+0.15%21165.70%
SNOW230721P001550002022-09-07 3:46PM EDT155.0026.9029.6031.000.00-11365.20%
SNOW230721P001600002022-09-23 1:59PM EDT160.0032.0032.1033.000.00-1464.19%
SNOW230721P001650002022-09-30 3:54PM EDT165.0034.9534.6035.50-1.25-3.45%11663.47%
SNOW230721P001700002022-08-10 12:01PM EDT170.0037.5031.0031.800.00-2552.13%
SNOW230721P001750002022-09-30 12:53PM EDT175.0038.4939.7041.20+0.55+1.45%22262.25%
SNOW230721P001800002022-08-31 3:36PM EDT180.0038.0042.0043.100.00-6760.43%
SNOW230721P001850002022-09-16 11:28AM EDT185.0039.6045.8047.000.00-41561.37%
SNOW230721P001900002022-09-22 12:01PM EDT190.0045.5048.6050.100.00-2260.67%
SNOW230721P001950002022-09-19 12:40PM EDT195.0045.1052.0053.200.00-11460.32%
SNOW230721P002000002022-09-12 1:40PM EDT200.0044.0054.9056.400.00-12359.52%
SNOW230721P002050002022-08-25 2:03PM EDT205.0047.1056.4057.800.00-6355.93%
SNOW230721P002150002022-08-05 3:59PM EDT215.0069.1563.6064.700.00-2155.18%
SNOW230721P002200002022-09-19 1:05PM EDT220.0060.2068.7070.100.00-3457.55%
SNOW230721P002250002022-09-19 3:33PM EDT225.0061.9072.1073.500.00-51456.67%
SNOW230721P002300002022-08-19 12:56PM EDT230.0089.1066.0068.000.00-11740.36%
SNOW230721P002400002022-09-20 10:52AM EDT240.0071.7083.2084.500.00-1654.73%
SNOW230721P002450002022-09-27 10:03AM EDT245.0087.9087.2088.600.00-1554.51%
SNOW230721P002500002022-08-25 10:29AM EDT250.0078.4088.8090.700.00-22451.75%
SNOW230721P002550002022-09-27 11:12AM EDT255.0095.0095.1096.800.00-3453.64%
SNOW230721P002600002022-09-14 11:14AM EDT260.0083.7099.10100.400.00-7652.57%
SNOW230721P002650002022-08-10 3:29PM EDT265.00102.4489.5090.400.00--10.00%
SNOW230721P002700002022-08-25 10:36AM EDT270.0093.30105.30107.100.00-21449.30%