Canada markets close in 5 hours 53 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.92+2.15 (+1.34%)
As of 10:07AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230721C000600002023-02-08 9:33AM EST60.00102.77103.40104.95-6.73-6.15%22891.21%
SNOW230721C000650002023-01-09 10:13AM EST65.0071.8098.60101.000.00-12092.46%
SNOW230721C000700002022-12-21 3:31PM EST70.0079.4077.4579.100.00-11160.00%
SNOW230721C000750002023-01-04 2:47PM EST75.0062.8590.5592.200.00-698393.31%
SNOW230721C000800002023-01-18 12:00PM EST80.0067.6084.8086.950.00-1483.03%
SNOW230721C000850002022-12-08 10:08AM EST85.0066.6048.0048.700.00-1120.00%
SNOW230721C000900002023-01-11 2:58PM EST90.0057.1576.1077.550.00-21777.64%
SNOW230721C000950002022-12-28 10:41AM EST95.0053.8069.4570.950.00-81761.62%
SNOW230721C001000002023-02-03 1:04PM EST100.0073.0067.7569.250.00-16475.18%
SNOW230721C001050002022-12-14 12:27PM EST105.0058.4046.4547.350.00-140.00%
SNOW230721C001100002023-01-26 10:39AM EST110.0047.9559.9061.300.00-11072.91%
SNOW230721C001150002022-12-21 3:38PM EST115.0046.4042.4543.350.00-13220.00%
SNOW230721C001200002023-02-07 2:17PM EST120.0049.0052.4053.600.00-14970.22%
SNOW230721C001250002023-01-27 12:42PM EST125.0047.3748.7550.100.00-25769.10%
SNOW230721C001300002023-02-01 3:48PM EST130.0048.4545.2546.700.00-2217168.02%
SNOW230721C001350002023-02-01 3:25PM EST135.0044.3942.1043.550.00-53367.44%
SNOW230721C001400002023-02-08 9:43AM EST140.0039.5039.0540.10+3.90+10.96%111666.22%
SNOW230721C001450002023-02-07 2:22PM EST145.0032.7036.0537.150.00-69865.41%
SNOW230721C001500002023-02-07 3:59PM EST150.0032.8533.5034.350.00-19737265.01%
SNOW230721C001550002023-02-07 1:12PM EST155.0027.9530.7031.600.00-212764.02%
SNOW230721C001600002023-02-07 2:52PM EST160.0026.2528.1029.150.00-315763.32%
SNOW230721C001650002023-02-02 10:24AM EST165.0034.0025.9026.950.00-514763.07%
SNOW230721C001700002023-02-07 2:13PM EST170.0021.8023.6524.600.00-18062.27%
SNOW230721C001750002023-02-06 10:46AM EST175.0020.5021.6522.300.00-38461.53%
SNOW230721C001800002023-02-07 2:52PM EST180.0018.1519.7020.450.00-296861.06%
SNOW230721C001850002023-02-07 11:25AM EST185.0016.1017.9518.650.00-816360.60%
SNOW230721C001900002023-02-07 2:58PM EST190.0015.0516.2517.050.00-97,36460.15%
SNOW230721C001950002023-02-07 2:22PM EST195.0013.0514.7515.500.00-1321859.73%
SNOW230721C002000002023-02-07 3:44PM EST200.0013.0213.4014.100.00-395859.41%
SNOW230721C002050002023-01-27 12:04PM EST205.0010.5512.1012.700.00-182658.89%
SNOW230721C002100002023-02-07 9:33AM EST210.009.5011.0011.550.00-115658.69%
SNOW230721C002150002023-02-07 3:50PM EST215.0010.009.8010.450.00-50453858.19%
SNOW230721C002200002023-02-07 11:46AM EST220.007.918.959.550.00-50023758.18%
SNOW230721C002250002023-02-07 12:23PM EST225.006.738.058.600.00-50371557.83%
SNOW230721C002300002023-02-07 12:26PM EST230.007.557.257.70+1.50+24.79%510,11257.48%
SNOW230721C002350002023-02-08 9:44AM EST235.006.806.556.95+0.57+9.15%11,07957.28%
SNOW230721C002400002023-02-06 2:24PM EST240.005.505.806.200.00-256456.81%
SNOW230721C002450002023-02-03 3:52PM EST245.005.705.255.600.00-112156.70%
SNOW230721C002500002023-02-06 12:00PM EST250.004.744.705.150.00-351656.67%
SNOW230721C002550002023-01-25 2:53PM EST255.001.804.204.600.00-27756.38%
SNOW230721C002600002023-02-02 9:44AM EST260.005.273.804.100.00-151656.20%
SNOW230721C002650002023-01-26 3:46PM EST265.001.713.403.650.00-839955.94%
SNOW230721C002700002023-02-03 1:34PM EST270.003.953.103.300.00-228755.95%
SNOW230721C002800002023-02-01 3:34PM EST280.002.352.442.660.00-5110255.53%
SNOW230721C002900002023-02-01 3:34PM EST290.001.861.932.140.00-136855.20%
SNOW230721C003000002023-02-08 9:34AM EST300.001.671.561.76+0.39+30.47%313955.15%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230721P000600002023-02-07 12:07PM EST60.000.670.530.770.00-220480.52%
SNOW230721P000650002023-01-31 11:42AM EST65.001.190.630.990.00-122377.59%
SNOW230721P000700002023-01-31 1:43PM EST70.001.331.001.270.00-16376.86%
SNOW230721P000750002023-02-07 12:48PM EST75.001.551.321.560.00-15174.98%
SNOW230721P000800002023-02-03 9:30AM EST80.001.531.662.000.00-124173.49%
SNOW230721P000850002023-02-07 11:08AM EST85.002.552.232.380.00-712072.17%
SNOW230721P000900002023-02-01 1:16PM EST90.003.152.772.980.00-1545070.98%
SNOW230721P000950002023-02-07 12:32PM EST95.003.903.403.600.00-218269.63%
SNOW230721P001000002023-02-07 3:29PM EST100.004.454.054.350.00-891,06568.23%
SNOW230721P001050002023-02-06 2:16PM EST105.005.334.905.200.00-125067.15%
SNOW230721P001100002023-02-07 2:50PM EST110.006.405.906.150.00-122866.15%
SNOW230721P001150002023-02-07 2:52PM EST115.007.557.007.250.00-112165.19%
SNOW230721P001200002023-02-07 3:46PM EST120.008.508.208.450.00-571,18964.17%
SNOW230721P001250002023-02-07 3:43PM EST125.0010.049.459.800.00-135963.08%
SNOW230721P001300002023-02-06 10:50AM EST130.0011.6510.9511.350.00-815962.31%
SNOW230721P001350002023-02-07 1:35PM EST135.0014.6512.6012.950.00-18961.41%
SNOW230721P001400002023-02-07 2:40PM EST140.0015.7514.3514.850.00-2911460.69%
SNOW230721P001450002023-02-07 1:35PM EST145.0018.8016.3016.700.00-667959.79%
SNOW230721P001500002023-02-07 1:35PM EST150.0021.1018.3518.850.00-158759.03%
SNOW230721P001550002023-02-02 3:59PM EST155.0015.7220.5521.100.00-1310458.22%
SNOW230721P001600002023-02-07 11:36AM EST160.0025.4022.8523.550.00-28457.41%
SNOW230721P001650002023-02-07 2:20PM EST165.0027.9025.5026.200.00-1510456.91%
SNOW230721P001700002023-02-03 10:52AM EST170.0024.2028.1029.000.00-11956.17%
SNOW230721P001750002023-02-07 11:36AM EST175.0034.2031.1031.900.00-155755.68%
SNOW230721P001800002023-02-07 3:46PM EST180.0035.1534.1034.900.00-59054.97%
SNOW230721P001850002023-02-07 2:22PM EST185.0040.6037.2538.150.00-51654.41%
SNOW230721P001900002023-02-03 10:55AM EST190.0035.7540.5041.450.00-132453.71%
SNOW230721P001950002022-11-07 10:09AM EST195.0072.2065.0065.900.00-1525101.91%
SNOW230721P002000002023-02-03 12:34PM EST200.0042.7047.6048.600.00-12652.74%
SNOW230721P002050002023-02-02 2:47PM EST205.0043.8051.3052.400.00-52152.29%
SNOW230721P002100002023-01-03 2:19PM EST210.0076.3544.5546.000.00-250.00%
SNOW230721P002150002023-01-25 1:22PM EST215.0075.6558.8560.250.00-3551.01%
SNOW230721P002200002023-02-02 10:31AM EST220.0052.5063.0064.550.00-117651.01%
SNOW230721P002250002023-02-02 10:30AM EST225.0056.6067.0568.500.00-104450.07%
SNOW230721P002300002023-01-31 1:08PM EST230.0075.7571.4072.850.00-1452.31%
SNOW230721P002350002023-01-31 1:08PM EST235.0080.2075.6077.200.00-11252.09%
SNOW230721P002400002023-02-06 2:25PM EST240.0083.9079.9081.500.00-23051.47%
SNOW230721P002450002023-02-01 12:46PM EST245.0089.4084.5086.150.00-31751.90%
SNOW230721P002500002023-02-03 1:02PM EST250.0085.2089.1090.650.00-1351.59%
SNOW230721P002550002023-02-03 2:05PM EST255.0090.9093.8095.150.00-4951.04%
SNOW230721P002600002023-02-03 2:24PM EST260.0096.5098.25100.000.00-62051.87%
SNOW230721P002650002022-12-22 3:18PM EST265.00125.25119.40121.050.00-1099.28%
SNOW230721P002700002023-02-06 2:34PM EST270.00112.50107.65109.500.00-31152.28%
SNOW230721P002800002023-02-03 2:50PM EST280.00114.95116.75119.600.00-1155.44%
SNOW230721P002900002023-02-03 12:39PM EST290.00119.80126.30128.950.00-2254.29%