Canada Markets open in 8 hrs 5 mins

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
172.51+2.55 (+1.50%)
At close: 04:00PM EDT
172.65 +0.14 (+0.08%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240119C000600002022-08-11 9:53AM EDT60.00125.50115.70117.80+14.00+12.56%28474.95%
SNOW240119C000650002022-07-26 1:53PM EDT65.0078.90111.90113.800.00--9674.89%
SNOW240119C000700002022-08-09 12:13PM EDT70.00102.57108.10110.000.00-72474.70%
SNOW240119C000750002022-08-09 12:13PM EDT75.0098.95104.40106.400.00-63474.59%
SNOW240119C000800002022-08-11 10:51AM EDT80.00109.00100.80102.80+30.30+38.50%22174.24%
SNOW240119C000850002022-08-10 3:32PM EDT85.00103.1097.8099.10+19.30+23.03%-1074.30%
SNOW240119C000900002022-08-08 11:49AM EDT90.0098.0393.8095.900.00--14373.36%
SNOW240119C000950002022-08-08 12:34PM EDT95.0094.2990.7092.600.00--3173.22%
SNOW240119C001000002022-08-11 9:34AM EDT100.0096.3087.0089.40+4.60+5.02%223572.27%
SNOW240119C001050002022-07-25 2:29PM EDT105.0061.8083.7086.300.00--2771.70%
SNOW240119C001100002022-08-10 10:30AM EDT110.0085.8781.0083.10+8.97+11.66%13871.48%
SNOW240119C001150002022-08-10 1:13PM EDT115.0083.5778.1080.20+10.77+14.79%521871.17%
SNOW240119C001200002022-08-10 3:08PM EDT120.0080.8075.9077.20+11.30+16.26%1020771.24%
SNOW240119C001250002022-08-08 1:55PM EDT125.0077.5372.4074.500.00--7070.24%
SNOW240119C001300002022-08-10 3:55PM EDT130.0076.0070.7071.90+8.30+12.26%715370.76%
SNOW240119C001350002022-08-08 11:41AM EDT135.0071.7767.9069.200.00-210670.11%
SNOW240119C001400002022-08-10 3:08PM EDT140.0070.0064.6066.50+1.96+2.88%427268.95%
SNOW240119C001450002022-08-10 2:12PM EDT145.0067.3062.6064.10+10.10+17.66%119568.95%
SNOW240119C001500002022-08-11 2:10PM EDT150.0061.8060.7061.70+6.20+11.15%332168.91%
SNOW240119C001550002022-08-11 1:04PM EDT155.0061.0058.0059.50+6.50+11.93%514768.30%
SNOW240119C001600002022-08-11 2:33PM EDT160.0056.5055.9057.30+5.90+11.66%617068.03%
SNOW240119C001650002022-08-11 12:23PM EDT165.0055.3054.2055.10+6.00+12.17%314567.95%
SNOW240119C001700002022-08-11 2:35PM EDT170.0052.3051.3052.90+5.70+12.23%2509166.94%
SNOW240119C001750002022-08-11 10:38AM EDT175.0057.0049.9051.00+12.30+27.52%310367.09%
SNOW240119C001800002022-08-11 12:14PM EDT180.0049.7048.0049.10+6.60+15.31%114466.80%
SNOW240119C001850002022-08-10 11:47AM EDT185.0050.2046.1047.20+1.54+3.16%53366.43%
SNOW240119C001900002022-08-03 10:45AM EDT190.0038.0044.4045.500.00-14266.25%
SNOW240119C001950002022-08-10 3:36PM EDT195.0046.0042.7043.60+7.21+18.59%211265.87%
SNOW240119C002000002022-08-11 10:44AM EDT200.0046.4940.7042.10+10.19+28.07%51,21665.47%
SNOW240119C002050002022-08-08 9:46AM EDT205.0042.0039.5040.300.00--12465.34%
SNOW240119C002100002022-08-09 2:35PM EDT210.0033.7037.6038.700.00-610864.81%
SNOW240119C002150002022-08-11 12:58PM EDT215.0038.3036.1037.50+7.20+23.15%123464.73%
SNOW240119C002200002022-08-11 12:59PM EDT220.0036.9034.8036.00-1.70-4.40%108764.52%
SNOW240119C002250002022-08-10 12:00PM EDT225.0037.5033.3034.60+4.50+13.64%119264.18%
SNOW240119C002300002022-08-04 1:46PM EDT230.0028.7531.8033.300.00-173563.86%
SNOW240119C002350002022-08-08 10:38AM EDT235.0033.5830.8031.900.00-52263.72%
SNOW240119C002400002022-08-10 10:04AM EDT240.0032.5229.9030.70-0.28-0.85%117163.73%
SNOW240119C002500002022-08-10 11:59AM EDT250.0030.8027.3028.40+5.80+23.20%324363.13%
SNOW240119C002600002022-08-09 9:37AM EDT260.0025.4325.1026.200.00-218362.65%
SNOW240119C002700002022-08-10 10:04AM EDT270.0025.7023.5024.30+0.90+3.63%17762.57%
SNOW240119C002800002022-08-11 10:43AM EDT280.0024.9921.7022.50+4.99+24.95%26762.25%
SNOW240119C002900002022-07-29 3:44PM EDT290.0013.3020.1020.800.00-113861.96%
SNOW240119C003000002022-08-11 12:34PM EDT300.0019.8018.5019.10+3.40+20.73%183861.51%
SNOW240119C003100002022-08-10 2:52PM EDT310.0019.2517.2017.80+3.85+25.00%37861.40%
SNOW240119C003150002022-08-11 11:02AM EDT315.0019.0016.5017.20+1.12+6.26%14861.29%
SNOW240119C003200002022-08-08 2:15PM EDT320.0016.9015.7016.500.00-126161.01%
SNOW240119C003250002022-08-10 10:35AM EDT325.0016.4213.3015.90+6.42+64.20%14759.54%
SNOW240119C003300002022-08-10 11:56AM EDT330.0016.7014.7015.30+3.90+30.47%134160.91%
SNOW240119C003400002022-07-22 10:07AM EDT340.009.9013.6014.200.00-5017060.70%
SNOW240119C003500002022-08-11 12:41PM EDT350.0013.3812.6013.30+2.68+25.05%298460.60%
SNOW240119C003600002022-08-11 11:38AM EDT360.0012.9511.7012.50+2.95+29.50%15360.55%
SNOW240119C003700002022-07-29 11:18AM EDT370.006.4010.9011.400.00-28260.23%
SNOW240119C003750002022-08-11 9:57AM EDT375.0012.5010.3011.20+4.20+50.60%11360.15%
SNOW240119C003800002022-08-10 11:50AM EDT380.0011.508.7011.60+0.70+6.48%14159.70%
SNOW240119C003900002022-08-03 1:04PM EDT390.007.989.3010.000.00-13259.96%
SNOW240119C004000002022-08-10 1:22PM EDT400.009.658.809.20+2.15+28.67%228359.86%
SNOW240119C004100002022-08-10 3:13PM EDT410.009.268.208.60+1.86+25.14%115659.77%
SNOW240119C004200002022-08-03 2:38PM EDT420.006.707.608.100.00-13959.70%
SNOW240119C004300002022-08-03 1:36PM EDT430.005.977.007.700.00-12859.66%
SNOW240119C004400002022-08-03 1:36PM EDT440.005.676.607.100.00-15559.53%
SNOW240119C004500002022-08-10 1:06PM EDT450.007.006.106.60+0.50+7.69%225659.33%
SNOW240119C004600002022-08-08 10:24AM EDT460.006.305.706.200.00-111159.29%
SNOW240119C004700002022-01-03 4:46PM EDT470.0054.9540.1045.700.00-114116.06%
SNOW240119C004800002022-08-11 9:57AM EDT480.006.104.105.70+1.87+44.21%14558.34%
SNOW240119C004900002022-08-10 1:10PM EDT490.005.254.805.50+0.35+7.14%25959.80%
SNOW240119C005000002022-08-11 10:17AM EDT500.005.604.504.90+1.70+43.59%217759.38%
SNOW240119C005200002021-11-19 11:56AM EDT520.0069.3347.5057.500.00-15133.01%
SNOW240119C005400002022-08-02 12:08PM EDT540.002.253.503.900.00-214359.31%
SNOW240119C005600002022-08-11 1:35PM EDT560.003.302.603.50+0.15+4.76%14958.43%
SNOW240119C005800002022-08-11 9:30AM EDT580.003.502.553.20+1.20+52.17%117259.03%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240119P000600002022-08-11 12:15PM EDT60.005.405.005.80-0.20-3.57%2126280.63%
SNOW240119P000650002022-08-09 11:07AM EDT65.006.646.306.700.00-122279.84%
SNOW240119P000700002022-08-05 1:13PM EDT70.007.606.907.700.00--2177.61%
SNOW240119P000750002022-08-11 12:58PM EDT75.008.308.408.80-0.33-3.82%526277.03%
SNOW240119P000800002022-08-02 2:20PM EDT80.0010.809.509.900.00-16975.54%
SNOW240119P000850002022-08-11 10:21AM EDT85.0010.2010.8011.10-0.40-3.77%105874.36%
SNOW240119P000900002022-08-08 10:21AM EDT90.0011.7012.2012.500.00--14073.41%
SNOW240119P000950002022-08-10 11:27AM EDT95.0013.3713.7014.00-1.13-7.79%212672.55%
SNOW240119P001000002022-08-08 9:41AM EDT100.0015.0015.0015.500.00-814071.29%
SNOW240119P001050002022-08-10 11:27AM EDT105.0016.4216.8017.20-2.74-14.30%134770.69%
SNOW240119P001100002022-08-10 11:24AM EDT110.0018.1518.6018.90+0.05+0.28%17669.91%
SNOW240119P001150002022-08-08 1:21PM EDT115.0019.9520.4020.800.00-1627269.19%
SNOW240119P001200002022-08-11 2:21PM EDT120.0022.5022.3022.90-1.10-4.66%252368.62%
SNOW240119P001250002022-08-10 3:19PM EDT125.0023.8324.3025.10-1.47-5.81%1640168.08%
SNOW240119P001300002022-08-08 1:21PM EDT130.0025.7026.4026.800.00-397167.07%
SNOW240119P001350002022-08-05 10:16AM EDT135.0029.5028.6029.100.00--13066.55%
SNOW240119P001400002022-08-08 1:02PM EDT140.0030.3030.9031.400.00--34065.99%
SNOW240119P001450002022-08-08 10:54AM EDT145.0031.7033.3033.800.00--29565.46%
SNOW240119P001500002022-08-11 12:57PM EDT150.0035.4035.7036.20+0.90+2.61%2221,05664.83%
SNOW240119P001550002022-08-10 11:49AM EDT155.0036.9038.2038.90-3.10-7.75%132764.40%
SNOW240119P001600002022-08-10 2:49PM EDT160.0039.5940.8041.30-3.34-7.78%240863.72%
SNOW240119P001650002022-08-10 11:58AM EDT165.0042.0043.4044.10-6.50-13.40%184563.23%
SNOW240119P001700002022-08-11 12:12PM EDT170.0045.8346.2047.10+1.43+3.22%25562.92%
SNOW240119P001750002022-08-08 12:11PM EDT175.0047.9949.1049.800.00--5262.38%
SNOW240119P001800002022-08-11 9:59AM EDT180.0049.2052.1052.90-5.40-9.89%311262.09%
SNOW240119P001850002022-08-11 12:12PM EDT185.0054.3955.0056.00-4.14-7.07%118961.65%
SNOW240119P001900002022-08-08 11:47AM EDT190.0057.1058.1059.300.00-120461.38%
SNOW240119P001950002022-07-21 10:54AM EDT195.0066.3061.1061.900.00-10253160.52%
SNOW240119P002000002022-08-11 11:59AM EDT200.0063.2064.4065.20-2.00-3.07%279160.23%
SNOW240119P002050002022-08-05 3:59PM EDT205.0069.4567.6068.600.00-56959.86%
SNOW240119P002100002022-07-13 12:10PM EDT210.0080.6071.1071.800.00-608959.48%
SNOW240119P002200002022-08-04 12:13PM EDT220.0082.9077.8079.000.00-324758.82%
SNOW240119P002250002022-08-09 3:41PM EDT225.0085.1081.3082.500.00-22158.42%
SNOW240119P002300002022-08-09 3:41PM EDT230.0088.9085.0085.800.00-5136457.95%
SNOW240119P002350002022-07-11 1:03PM EDT235.0096.5086.0086.800.00--1554.18%
SNOW240119P002400002021-11-11 4:54PM EDT240.0028.2034.8037.400.00-1150.00%
SNOW240119P002500002022-07-19 11:12AM EDT250.00115.7199.90101.700.00-1036057.26%
SNOW240119P002600002022-08-11 10:18AM EDT260.00101.90107.70108.90+101.90-22256.29%
SNOW240119P002700002022-01-04 3:26PM EDT270.0061.9561.9067.000.00-470.00%
SNOW240119P002800002022-07-19 11:12AM EDT280.00141.06123.70124.800.00-53454.93%
SNOW240119P002900002022-07-26 1:20PM EDT290.00161.33132.00132.900.00-123954.24%
SNOW240119P003000002022-08-08 1:42PM EDT300.00137.70140.50141.500.00-740353.85%
SNOW240119P003100002022-07-15 11:29AM EDT310.00167.70149.20150.100.00-346253.43%
SNOW240119P003150002022-07-20 1:49PM EDT315.00164.80153.70154.700.00-112453.52%
SNOW240119P003200002022-08-11 10:25AM EDT320.00151.90157.90158.90-2.90-1.87%24252.99%
SNOW240119P003250002022-07-22 12:18PM EDT325.00181.00162.20163.400.00-413752.74%
SNOW240119P003300002022-08-08 12:18PM EDT330.00165.10167.00167.900.00-234652.87%
SNOW240119P003400002022-08-03 11:59AM EDT340.00183.44175.90176.900.00-14452.43%
SNOW240119P003500002022-07-15 3:41PM EDT350.00202.70185.20186.100.00-114852.38%
SNOW240119P003600002022-07-13 12:13PM EDT360.00211.90194.00198.800.00-1855.07%
SNOW240119P003700002022-07-13 11:33AM EDT370.00220.80203.40205.000.00--3351.98%
SNOW240119P003800002021-10-19 1:03PM EDT380.00100.2086.6095.000.00--10.00%
SNOW240119P003900002021-12-10 4:11PM EDT390.00112.35139.10146.500.00-120.00%
SNOW240119P004100002021-11-26 1:23PM EDT410.00124.00128.00138.000.00-110.00%
SNOW240119P004300002021-12-28 1:04PM EDT430.00147.91170.30176.500.00--10.00%
SNOW240119P005200002021-11-08 10:53AM EDT520.00194.00202.50208.400.00--20.00%