Canada markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
164.34+2.48 (+1.53%)
As of 03:02PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240621C000750002024-03-04 10:52AM EDT75.00107.4578.2080.500.00-6200.00%
SNOW240621C000800002024-04-17 12:07PM EDT80.0071.2081.4083.150.00-640.00%
SNOW240621C000850002024-02-07 4:48PM EDT85.00134.7777.6080.900.00-233147.56%
SNOW240621C000900002024-04-18 2:05PM EDT90.0059.4571.8073.250.00-1380.00%
SNOW240621C000950002024-03-27 3:54PM EDT95.0066.5063.5065.450.00-2800.00%
SNOW240621C001000002024-05-10 3:39PM EDT100.0057.5564.4565.750.00-118599.32%
SNOW240621C001050002024-03-04 11:43AM EDT105.0075.5250.0050.800.00-1590.00%
SNOW240621C001100002024-04-25 10:47AM EDT110.0043.3554.5056.050.00-107886.77%
SNOW240621C001150002024-04-11 12:55PM EDT115.0045.4642.8544.500.00-1590.00%
SNOW240621C001200002024-05-20 9:47AM EDT120.0044.8944.8546.25+2.54+6.00%329175.61%
SNOW240621C001250002024-05-10 12:10PM EDT125.0033.3840.3041.550.00-47672.85%
SNOW240621C001300002024-05-20 1:24PM EDT130.0037.0035.8536.70+3.00+8.82%1235368.77%
SNOW240621C001350002024-05-15 1:54PM EDT135.0031.7531.8032.15+0.64+2.06%111567.24%
SNOW240621C001400002024-05-20 12:57PM EDT140.0027.9727.6028.05+2.51+9.86%140665.43%
SNOW240621C001450002024-05-20 10:50AM EDT145.0023.5723.7524.00-1.58-6.28%144163.56%
SNOW240621C001500002024-05-20 1:19PM EDT150.0020.7320.1520.50+2.09+11.21%81,16262.68%
SNOW240621C001550002024-05-20 2:39PM EDT155.0016.9516.9517.20+1.35+8.65%181,01361.83%
SNOW240621C001600002024-05-20 2:35PM EDT160.0014.1214.1014.25+1.20+9.29%1106,75661.15%
SNOW240621C001650002024-05-20 2:42PM EDT165.0011.6511.5011.70+1.10+10.48%3633,73860.46%
SNOW240621C001700002024-05-20 2:38PM EDT170.009.429.459.60+0.87+10.18%6572,10560.66%
SNOW240621C001750002024-05-20 2:41PM EDT175.007.677.607.80+0.77+11.16%3222,10760.55%
SNOW240621C001800002024-05-20 2:27PM EDT180.006.096.056.20+0.65+11.95%9723,59260.24%
SNOW240621C001850002024-05-20 2:38PM EDT185.004.874.804.95+0.52+12.01%2,7777,09460.29%
SNOW240621C001900002024-05-20 2:31PM EDT190.003.903.853.95+0.45+13.04%1393,53060.68%
SNOW240621C001950002024-05-20 1:34PM EDT195.003.103.003.10+0.43+16.10%291,39360.66%
SNOW240621C002000002024-05-20 2:32PM EDT200.002.402.362.45+0.33+15.94%8636,28660.95%
SNOW240621C002100002024-05-20 2:10PM EDT210.001.461.461.50+0.18+14.06%1,5496,02561.55%
SNOW240621C002200002024-05-20 2:39PM EDT220.000.920.890.95+0.12+14.46%5393,29562.40%
SNOW240621C002300002024-05-20 2:05PM EDT230.000.570.500.61+0.06+11.76%801,40762.94%
SNOW240621C002400002024-05-20 1:45PM EDT240.000.330.300.40-0.15-31.25%11,73563.92%
SNOW240621C002500002024-05-20 2:00PM EDT250.000.260.220.260.00-564,18465.63%
SNOW240621C002600002024-05-20 1:33PM EDT260.000.190.100.19-0.02-9.52%32,14266.02%
SNOW240621C002700002024-05-10 1:32PM EDT270.000.210.030.210.00-146568.95%
SNOW240621C002800002024-05-16 9:47AM EDT280.000.110.010.240.00-435573.63%
SNOW240621C002900002024-05-17 3:53PM EDT290.000.070.050.180.00-121,34376.95%
SNOW240621C003000002024-05-17 3:50PM EDT300.000.050.020.230.00-1375381.64%
SNOW240621C003100002024-05-15 9:42AM EDT310.000.060.010.150.00-2689081.25%
SNOW240621C003200002024-05-02 1:29PM EDT320.000.060.010.210.00-15287.70%
SNOW240621C003300002024-05-17 3:05PM EDT330.000.050.010.150.00-162687.89%
SNOW240621C003400002024-05-20 1:57PM EDT340.000.040.030.040.00-321,88183.98%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240621P000750002024-05-16 10:56AM EDT75.000.030.000.100.00-10822100.78%
SNOW240621P000800002024-05-14 3:14PM EDT80.000.030.010.090.00-1013892.97%
SNOW240621P000850002024-05-16 1:14PM EDT85.000.050.010.090.00-1115585.55%
SNOW240621P000900002024-05-15 2:35PM EDT90.000.080.010.200.00-913485.94%
SNOW240621P000950002024-05-20 11:37AM EDT95.000.070.050.10-0.02-22.22%448475.78%
SNOW240621P001000002024-05-17 2:05PM EDT100.000.120.050.150.00-272171.68%
SNOW240621P001050002024-05-20 2:44PM EDT105.000.140.020.19-0.02-11.76%528265.82%
SNOW240621P001100002024-05-20 12:27PM EDT110.000.170.170.26-0.07-29.17%2484766.11%
SNOW240621P001150002024-05-20 12:19PM EDT115.000.270.250.29-0.13-32.50%1562061.91%
SNOW240621P001200002024-05-20 2:32PM EDT120.000.420.400.44-0.14-25.00%473,97260.11%
SNOW240621P001250002024-05-20 1:54PM EDT125.000.660.650.68-0.26-28.26%541,20858.84%
SNOW240621P001300002024-05-20 2:32PM EDT130.001.031.011.05-0.30-22.56%951,44857.67%
SNOW240621P001350002024-05-20 2:18PM EDT135.001.611.561.62-0.43-21.08%871,03357.01%
SNOW240621P001400002024-05-20 2:22PM EDT140.002.422.362.44-0.40-14.18%875,53956.65%
SNOW240621P001450002024-05-20 2:18PM EDT145.003.553.453.55-0.67-15.88%921,28956.42%
SNOW240621P001500002024-05-20 2:45PM EDT150.004.904.854.95-0.85-14.78%4133,26656.10%
SNOW240621P001550002024-05-20 2:40PM EDT155.006.706.606.75-1.12-14.32%662,79755.97%
SNOW240621P001600002024-05-20 2:31PM EDT160.008.808.808.95-1.32-13.04%914,86356.15%
SNOW240621P001650002024-05-20 2:34PM EDT165.0011.3511.2011.40-0.95-7.72%2112,76255.59%
SNOW240621P001700002024-05-20 2:15PM EDT170.0014.2714.1014.25-1.33-8.53%72,60555.51%
SNOW240621P001750002024-05-20 2:15PM EDT175.0017.5517.1017.45-1.53-8.02%71,20654.83%
SNOW240621P001800002024-05-20 10:56AM EDT180.0020.6720.6521.10-1.30-5.92%31,72855.16%
SNOW240621P001850002024-05-17 2:41PM EDT185.0026.9024.4024.800.00-387754.63%
SNOW240621P001900002024-05-15 12:48PM EDT190.0029.0328.3528.95-0.94-3.14%362654.58%
SNOW240621P001950002024-05-20 9:36AM EDT195.0033.0032.5033.05-0.51-1.52%81,13153.48%
SNOW240621P002000002024-05-20 9:33AM EDT200.0038.4536.6537.400.00-181951.51%
SNOW240621P002100002024-05-15 9:54AM EDT210.0051.2546.0047.150.00-1091654.76%
SNOW240621P002200002024-05-07 3:45PM EDT220.0061.2455.5056.350.00-189858.79%
SNOW240621P002300002024-04-24 2:50PM EDT230.0074.8064.8566.600.00-1,20040169.82%
SNOW240621P002400002024-05-06 9:43AM EDT240.0079.4574.7076.350.00-1071.97%
SNOW240621P002500002024-05-15 1:35PM EDT250.0086.8585.0086.400.00-16252.93%
SNOW240621P002600002024-04-30 12:02PM EDT260.00103.3394.7096.400.00-1084.67%
SNOW240621P002700002024-04-24 3:53PM EDT270.00115.81104.85106.350.00-3088.96%
SNOW240621P002800002024-01-22 2:04PM EDT280.0081.3067.2068.800.00-40460.00%
SNOW240621P002900002023-12-11 2:23PM EDT290.0095.0097.45100.200.00-200.00%
SNOW240621P003000002024-02-29 4:08PM EDT300.00112.09136.25139.900.00-20131.57%
SNOW240621P003100002024-02-23 10:54AM EDT310.0082.37148.60152.600.00-100162.60%
SNOW240621P003200002024-03-04 3:40PM EDT320.00142.48165.20168.500.00-20214.55%
SNOW240621P003300002024-03-06 4:42PM EDT330.00163.61174.80177.300.00-10214.82%
SNOW240621P003400002024-03-06 4:42PM EDT340.00173.63184.80187.450.00-10220.64%