Canada markets open in 5 hours 50 minutes

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
186.16-2.14 (-1.14%)
At close: 04:00PM EST
186.25 +0.09 (+0.05%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240621C000750002023-11-27 11:47AM EST75.00100.000.000.000.00-200.00%
SNOW240621C000800002023-10-30 10:54AM EST80.0071.1596.65101.000.00-660.00%
SNOW240621C000850002023-12-05 10:59AM EST85.00104.940.000.000.00-500.00%
SNOW240621C000900002023-12-05 10:59AM EST90.00100.260.000.000.00-500.00%
SNOW240621C000950002023-11-07 11:44AM EST95.0071.550.000.000.00-100.00%
SNOW240621C001000002023-12-04 1:43PM EST100.0093.620.000.000.00-100.00%
SNOW240621C001050002023-08-04 8:54AM EST105.0073.5562.6563.450.00-2570.00%
SNOW240621C001100002023-11-24 12:14PM EST110.0067.800.000.000.00-100.00%
SNOW240621C001150002023-11-07 1:27PM EST115.0055.150.000.000.00-300.00%
SNOW240621C001200002023-11-28 1:42PM EST120.0059.220.000.000.00-200.00%
SNOW240621C001250002023-11-29 11:05AM EST125.0059.870.000.000.00-400.00%
SNOW240621C001300002023-11-30 10:39AM EST130.0060.000.000.000.00-200.00%
SNOW240621C001350002023-11-20 1:03PM EST135.0046.260.000.000.00-200.00%
SNOW240621C001400002023-12-04 2:30PM EST140.0059.280.000.000.00-100.00%
SNOW240621C001450002023-11-30 9:44AM EST145.0054.300.000.000.00-100.00%
SNOW240621C001500002023-12-04 1:43PM EST150.0051.550.000.000.00-600.00%
SNOW240621C001550002023-12-04 12:28PM EST155.0047.870.000.000.00-700.00%
SNOW240621C001600002023-12-04 11:49AM EST160.0043.660.000.000.00-200.00%
SNOW240621C001650002023-11-30 11:52AM EST165.0037.180.000.000.00-500.00%
SNOW240621C001700002023-12-04 11:18AM EST170.0036.000.000.000.00-300.00%
SNOW240621C001750002023-12-05 2:13PM EST175.0032.250.000.000.00-3400.00%
SNOW240621C001800002023-12-05 12:17PM EST180.0029.310.000.000.00-300.00%
SNOW240621C001850002023-12-05 2:08PM EST185.0027.000.000.000.00-1300.00%
SNOW240621C001900002023-12-05 2:38PM EST190.0025.000.000.000.00-200.78%
SNOW240621C001950002023-12-04 9:30AM EST195.0022.170.000.000.00-501.56%
SNOW240621C002000002023-12-05 3:08PM EST200.0021.000.000.000.00-1601.56%
SNOW240621C002100002023-12-05 2:45PM EST210.0017.010.000.000.00-1003.13%
SNOW240621C002200002023-12-05 12:38PM EST220.0013.500.000.000.00-206.25%
SNOW240621C002300002023-12-04 2:01PM EST230.0012.950.000.000.00-8006.25%
SNOW240621C002400002023-12-04 12:28PM EST240.0010.410.000.000.00-506.25%
SNOW240621C002500002023-12-05 1:46PM EST250.007.600.000.000.00-306.25%
SNOW240621C002600002023-12-05 12:33PM EST260.006.050.000.000.00-6012.50%
SNOW240621C002700002023-12-05 10:29AM EST270.005.270.000.000.00-3012.50%
SNOW240621C002800002023-12-05 1:55PM EST280.004.150.000.000.00-1012.50%
SNOW240621C002900002023-12-05 1:53PM EST290.003.370.000.000.00-1,869012.50%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240621P000750002023-12-05 10:59AM EST75.000.340.000.000.00-5025.00%
SNOW240621P000800002023-11-30 1:41PM EST80.000.470.000.000.00-5025.00%
SNOW240621P000850002023-12-01 11:10AM EST85.000.700.000.000.00-24025.00%
SNOW240621P000900002023-12-01 2:44PM EST90.000.850.000.000.00-1025.00%
SNOW240621P000950002023-12-01 3:40PM EST95.001.050.000.000.00-4025.00%
SNOW240621P001000002023-12-04 9:42AM EST100.001.200.000.000.00-10012.50%
SNOW240621P001050002023-11-29 3:18PM EST105.002.360.000.000.00-4012.50%
SNOW240621P001100002023-12-04 9:31AM EST110.001.990.000.000.00-20012.50%
SNOW240621P001150002023-12-04 10:39AM EST115.002.400.000.000.00-15012.50%
SNOW240621P001200002023-12-04 1:59PM EST120.002.680.000.000.00-3012.50%
SNOW240621P001250002023-12-04 2:59PM EST125.003.300.000.000.00-13012.50%
SNOW240621P001300002023-12-05 12:16PM EST130.004.270.000.000.00-6012.50%
SNOW240621P001350002023-12-05 12:16PM EST135.005.120.000.000.00-5012.50%
SNOW240621P001400002023-12-05 11:54AM EST140.006.100.000.000.00-506.25%
SNOW240621P001450002023-12-05 11:54AM EST145.007.200.000.000.00-506.25%
SNOW240621P001500002023-12-05 9:37AM EST150.007.910.000.000.00-1206.25%
SNOW240621P001550002023-12-05 1:43PM EST155.009.750.000.000.00-2106.25%
SNOW240621P001600002023-12-05 10:09AM EST160.0010.800.000.000.00-203.13%
SNOW240621P001650002023-12-05 11:54AM EST165.0013.100.000.000.00-2603.13%
SNOW240621P001700002023-12-05 2:45PM EST170.0014.820.000.000.00-3203.13%
SNOW240621P001750002023-12-05 12:38PM EST175.0017.200.000.000.00-5001.56%
SNOW240621P001800002023-12-05 11:24AM EST180.0018.900.000.000.00-900.78%
SNOW240621P001850002023-12-05 10:25AM EST185.0020.950.000.000.00-1000.20%
SNOW240621P001900002023-12-05 3:19PM EST190.0023.750.000.000.00-500.00%
SNOW240621P001950002023-12-04 12:51PM EST195.0024.870.000.000.00-1100.00%
SNOW240621P002000002023-12-05 2:40PM EST200.0029.550.000.000.00-10200.00%
SNOW240621P002100002023-12-05 10:50AM EST210.0035.600.000.000.00-900.00%
SNOW240621P002200002023-11-17 2:26PM EST220.0062.450.000.000.00-300.00%
SNOW240621P002300002023-12-05 2:26PM EST230.0050.350.000.000.00-200.00%
SNOW240621P002400002023-12-05 10:47AM EST240.0057.750.000.000.00-100.00%
SNOW240621P002500002023-12-05 2:27PM EST250.0066.750.000.000.00-200.00%
SNOW240621P002600002023-11-28 1:40PM EST260.0090.050.000.000.00-8100.00%
SNOW240621P002700002023-12-05 2:26PM EST270.0084.900.000.000.00-200.00%
SNOW240621P002800002023-11-29 1:40PM EST280.00104.100.000.000.00-600.00%
SNOW240621P002900002023-11-28 12:31PM EST290.00119.150.000.000.00-100.00%