Canada markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
161.86-3.18 (-1.93%)
At close: 04:00PM EDT
162.25 +0.39 (+0.24%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240524C001150002024-05-10 12:21PM EDT115.0041.5044.6548.600.00-15193.41%
SNOW240524C001250002024-04-24 12:49PM EDT125.0030.0034.8039.600.00-23106.64%
SNOW240524C001300002024-05-13 1:32PM EDT130.0031.7629.9534.800.00-210101.27%
SNOW240524C001350002024-05-13 1:52PM EDT135.0029.0925.3028.40+2.00+7.38%221116.16%
SNOW240524C001380002024-05-13 2:53PM EDT138.0023.6025.6026.000.00-2-114.31%
SNOW240524C001400002024-05-17 10:38AM EDT140.0023.5222.3523.55-3.18-11.91%20111189.01%
SNOW240524C001410002024-05-13 2:23PM EDT141.0021.7522.3524.050.00-11111.04%
SNOW240524C001450002024-05-17 11:21AM EDT145.0019.0018.8019.50-4.70-19.83%149595.34%
SNOW240524C001460002024-05-10 9:30AM EDT146.0015.5018.1019.250.00-15100.00%
SNOW240524C001470002024-05-17 3:38PM EDT147.0018.6415.4018.65+1.49+8.69%121485.86%
SNOW240524C001480002024-05-14 10:11AM EDT148.0017.4016.5017.300.00-2595.53%
SNOW240524C001490002024-05-16 11:02AM EDT149.0019.3514.8517.550.00-11695.83%
SNOW240524C001500002024-05-17 3:47PM EDT150.0016.0014.3019.20-2.21-12.14%51308112.62%
SNOW240524C001525002024-05-17 1:52PM EDT152.5014.3313.6515.75-1.92-11.82%14113106.98%
SNOW240524C001550002024-05-17 3:36PM EDT155.0012.7511.3512.75-2.88-18.43%6443493.36%
SNOW240524C001575002024-05-17 3:12PM EDT157.5011.7810.5011.35-1.37-10.42%7741197.22%
SNOW240524C001600002024-05-17 3:59PM EDT160.009.909.8010.00-2.60-20.80%562790100.62%
SNOW240524C001625002024-05-17 3:59PM EDT162.508.658.708.85-2.75-24.12%633826101.54%
SNOW240524C001650002024-05-17 3:55PM EDT165.007.727.557.75-2.08-21.22%7991,379101.25%
SNOW240524C001675002024-05-17 3:58PM EDT167.506.706.606.80-2.10-23.86%208700101.73%
SNOW240524C001700002024-05-17 3:59PM EDT170.005.805.755.95-1.86-24.28%1,5583,702102.22%
SNOW240524C001725002024-05-17 3:57PM EDT172.505.104.955.20-1.87-26.83%199358102.52%
SNOW240524C001750002024-05-17 3:56PM EDT175.004.354.254.45-1.64-27.38%5471,655102.34%
SNOW240524C001775002024-05-17 3:50PM EDT177.503.773.703.90-1.53-28.87%130197103.37%
SNOW240524C001800002024-05-17 3:58PM EDT180.003.253.203.30-1.19-26.80%1,6651,975103.44%
SNOW240524C001825002024-05-17 3:55PM EDT182.502.832.603.10-1.12-28.35%964,311104.74%
SNOW240524C001850002024-05-17 3:57PM EDT185.002.382.202.54-1.02-30.00%3582,729103.93%
SNOW240524C001900002024-05-17 3:59PM EDT190.001.801.272.02-0.70-28.00%8881,560103.20%
SNOW240524C001950002024-05-17 3:59PM EDT195.001.261.211.31-0.65-34.03%2,275914105.86%
SNOW240524C002000002024-05-17 3:59PM EDT200.000.950.900.95-0.38-28.57%4,4621,633107.23%
SNOW240524C002050002024-05-17 3:32PM EDT205.000.730.640.76-0.21-22.34%237329109.28%
SNOW240524C002100002024-05-17 3:58PM EDT210.000.600.450.50-0.14-18.92%487720108.89%
SNOW240524C002150002024-05-17 3:42PM EDT215.000.360.310.45-0.16-30.77%41794111.91%
SNOW240524C002200002024-05-17 3:24PM EDT220.000.260.210.40-0.08-23.53%105177114.75%
SNOW240524C002250002024-05-17 3:29PM EDT225.000.310.100.20+0.06+24.00%6069109.18%
SNOW240524C002300002024-05-17 3:59PM EDT230.000.140.120.16-0.10-41.67%121,533114.26%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240524P000800002024-05-17 1:45PM EDT80.000.010.000.020.00-2534168.75%
SNOW240524P000850002024-05-17 3:59PM EDT85.000.020.000.02-0.05-71.43%110156.25%
SNOW240524P000900002024-05-06 11:51AM EDT90.000.200.000.220.00-110183.98%
SNOW240524P000950002024-05-13 9:30AM EDT95.000.420.000.220.00-964168.36%
SNOW240524P001000002024-05-17 2:57PM EDT100.000.120.000.23+0.09+300.00%3113154.69%
SNOW240524P001050002024-05-09 10:29AM EDT105.000.230.000.100.00-1104126.56%
SNOW240524P001090002024-05-13 11:41AM EDT109.000.110.033.000.00-3030209.28%
SNOW240524P001100002024-05-17 1:36PM EDT110.000.050.000.14-0.05-50.00%91552118.75%
SNOW240524P001150002024-05-17 11:16AM EDT115.000.050.030.28-0.13-72.22%1100118.95%
SNOW240524P001200002024-05-17 12:15PM EDT120.000.100.050.13-0.03-23.08%147997.85%
SNOW240524P001250002024-05-17 3:30PM EDT125.000.190.150.20-0.04-17.39%13749395.12%
SNOW240524P001290002024-05-16 11:39AM EDT129.000.420.220.47-0.08-16.00%4696.00%
SNOW240524P001300002024-05-17 3:58PM EDT130.000.350.330.40-0.05-12.50%47964594.34%
SNOW240524P001310002024-05-16 12:27PM EDT131.000.510.370.69-0.10-16.39%31699.02%
SNOW240524P001320002024-05-16 3:31PM EDT132.000.500.250.680.00-69393.46%
SNOW240524P001330002024-05-16 3:37PM EDT133.000.410.540.67-0.14-25.45%42396.14%
SNOW240524P001340002024-05-17 10:46AM EDT134.000.720.680.90+0.07+10.77%144599.41%
SNOW240524P001350002024-05-17 3:58PM EDT135.000.650.650.77-0.05-7.14%7312,82693.85%
SNOW240524P001360002024-05-17 9:46AM EDT136.000.950.860.92+0.03+3.26%2796.34%
SNOW240524P001370002024-05-16 3:12PM EDT137.000.830.800.92-0.27-24.55%1624792.38%
SNOW240524P001380002024-05-17 10:42AM EDT138.001.201.071.13+0.19+18.81%663195.65%
SNOW240524P001390002024-05-16 3:15PM EDT139.001.101.081.40-0.35-24.14%11795.80%
SNOW240524P001400002024-05-17 3:59PM EDT140.001.310.971.33+0.08+6.50%50657490.43%
SNOW240524P001410002024-05-17 10:16AM EDT141.001.571.531.60+0.06+3.97%133996.24%
SNOW240524P001420002024-05-17 10:52AM EDT142.001.821.721.79+0.15+8.98%31896.56%
SNOW240524P001430002024-05-17 3:58PM EDT143.001.631.722.00-0.04-2.40%7616195.02%
SNOW240524P001440002024-05-17 3:54PM EDT144.001.851.682.17-0.13-6.57%6211292.65%
SNOW240524P001450002024-05-17 3:58PM EDT145.002.322.012.31+0.23+11.00%46659693.16%
SNOW240524P001460002024-05-17 2:56PM EDT146.002.392.122.63-0.04-1.65%5111093.02%
SNOW240524P001470002024-05-17 3:07PM EDT147.002.712.402.95-0.05-1.81%405793.97%
SNOW240524P001480002024-05-17 3:59PM EDT148.002.982.943.15+0.23+8.36%7615495.61%
SNOW240524P001490002024-05-17 3:43PM EDT149.003.153.253.75+0.25+8.62%5312098.10%
SNOW240524P001500002024-05-17 3:58PM EDT150.003.603.553.90+0.40+12.50%3851,26097.05%
SNOW240524P001525002024-05-17 3:54PM EDT152.504.453.755.00+0.40+9.88%11719394.78%
SNOW240524P001550002024-05-17 3:58PM EDT155.005.455.155.60+0.55+11.22%20360095.61%
SNOW240524P001575002024-05-17 3:59PM EDT157.506.606.356.70+0.84+14.58%6732096.75%
SNOW240524P001600002024-05-17 3:59PM EDT160.007.807.707.90+0.92+13.37%4231,43497.90%
SNOW240524P001625002024-05-17 3:57PM EDT162.509.089.059.30+1.12+14.07%38260498.86%
SNOW240524P001650002024-05-17 3:48PM EDT165.0010.2710.4510.70+0.97+10.43%16658798.85%
SNOW240524P001675002024-05-17 3:29PM EDT167.5011.5412.0012.25+0.94+8.87%425599.29%
SNOW240524P001700002024-05-17 3:44PM EDT170.0013.4013.6014.85+1.08+8.77%88101104.96%
SNOW240524P001725002024-05-17 3:35PM EDT172.5014.7015.2517.95-0.30-2.00%30104113.06%
SNOW240524P001750002024-05-17 10:52AM EDT175.0017.0017.1019.75+1.31+8.35%557113.90%
SNOW240524P001775002024-05-14 11:56AM EDT177.5020.5018.9519.800.00-56102.52%
SNOW240524P001800002024-05-17 3:41PM EDT180.0020.3120.9022.00+1.04+5.40%321104.30%
SNOW240524P001850002024-05-17 2:10PM EDT185.0025.4025.0525.60+1.97+8.41%514100.93%
SNOW240524P001900002024-05-17 2:10PM EDT190.0029.7428.3030.50-4.26-12.53%15995.36%
SNOW240524P001950002024-05-06 3:02PM EDT195.0033.7133.8535.200.00-43108.69%
SNOW240524P002000002024-05-16 3:55PM EDT200.0038.0038.0039.40+2.75+7.80%11895.80%
SNOW240524P002200002024-04-10 3:15PM EDT220.0067.6061.0065.100.00--0223.54%