Canada markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
156.16+1.58 (+1.02%)
At close: 04:00PM EDT
156.41 +0.25 (+0.16%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240719C000950002024-03-28 12:47PM EDT95.0071.4064.0565.950.00-11116.58%
SNOW240719C001000002024-05-23 1:46PM EDT100.0057.5856.2557.750.00-31771.78%
SNOW240719C001050002024-04-24 12:27PM EDT105.0050.0951.4052.800.00-1266.80%
SNOW240719C001100002024-03-28 2:53PM EDT110.0055.5049.7551.150.00-5793.46%
SNOW240719C001150002024-05-24 11:50AM EDT115.0043.8541.6044.45+0.35+0.80%1664.67%
SNOW240719C001200002024-05-21 10:49AM EDT120.0045.1036.7538.250.00-1752.59%
SNOW240719C001250002024-05-24 9:34AM EDT125.0035.0032.3033.45+4.60+15.13%14654.55%
SNOW240719C001300002024-05-23 10:01AM EDT130.0029.2027.5028.900.00-25050.87%
SNOW240719C001350002024-05-23 3:37PM EDT135.0021.8823.4524.650.00-187848.39%
SNOW240719C001400002024-05-24 9:34AM EDT140.0020.0019.5020.50+1.80+9.89%69345.48%
SNOW240719C001450002024-05-23 3:31PM EDT145.0017.4515.9516.50+3.00+20.76%113842.30%
SNOW240719C001500002024-05-24 2:46PM EDT150.0013.0012.7512.95+0.79+6.47%8746139.99%
SNOW240719C001550002024-05-24 3:54PM EDT155.0010.009.9510.10+0.45+4.71%1551,03239.15%
SNOW240719C001600002024-05-24 3:58PM EDT160.007.607.557.75+0.29+3.97%13890638.68%
SNOW240719C001650002024-05-24 2:27PM EDT165.006.225.655.80+0.87+16.26%2271,11338.21%
SNOW240719C001700002024-05-24 3:39PM EDT170.004.504.154.30+0.40+9.76%1111,65838.07%
SNOW240719C001750002024-05-24 2:01PM EDT175.003.493.003.20+0.49+16.33%3901,29238.32%
SNOW240719C001800002024-05-24 3:54PM EDT180.002.222.102.37+0.02+0.91%1111,78038.65%
SNOW240719C001850002024-05-24 3:57PM EDT185.001.561.531.80-0.06-3.70%751,26939.38%
SNOW240719C001900002024-05-24 3:24PM EDT190.001.211.091.24+0.05+4.31%5583039.03%
SNOW240719C001950002024-05-24 2:16PM EDT195.000.940.790.85+0.11+13.25%16073938.84%
SNOW240719C002000002024-05-24 3:35PM EDT200.000.610.580.63-0.05-7.58%4192,60239.43%
SNOW240719C002100002024-05-24 3:38PM EDT210.000.360.290.39-0.01-2.70%12072641.38%
SNOW240719C002200002024-05-24 3:59PM EDT220.000.240.150.24+0.01+4.35%1511,88242.97%
SNOW240719C002300002024-05-24 10:01AM EDT230.000.100.100.17-0.03-23.08%51,28445.22%
SNOW240719C002400002024-05-23 3:17PM EDT240.000.100.060.130.00-14754747.61%
SNOW240719C002500002024-05-24 2:57PM EDT250.000.080.050.15-0.02-20.00%1288252.34%
SNOW240719C002600002024-05-23 10:01AM EDT260.000.060.010.280.00-429555.76%
SNOW240719C002700002024-05-24 9:30AM EDT270.000.080.050.270.00-11,35959.96%
SNOW240719C002800002024-05-23 9:38AM EDT280.000.120.000.260.00-345661.72%
SNOW240719C002900002024-05-23 9:52AM EDT290.000.050.000.260.00-124664.84%
SNOW240719C003000002024-05-24 9:36AM EDT300.000.040.000.25-0.11-73.33%725167.48%
SNOW240719C003100002024-04-30 1:18PM EDT310.000.090.000.250.00-7513970.31%
SNOW240719C003200002024-05-23 9:30AM EDT320.000.090.000.100.00-25166.41%
SNOW240719C003300002024-05-22 3:43PM EDT330.000.040.000.240.00-211975.39%
SNOW240719C003400002024-05-23 12:14PM EDT340.000.020.000.540.00-1175685.84%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240719P000750002024-05-23 9:54AM EDT75.000.100.000.100.00-12173.05%
SNOW240719P000800002024-04-18 1:22PM EDT80.000.250.030.260.00-1476.27%
SNOW240719P000850002024-05-06 2:12PM EDT85.000.150.000.200.00-112466.60%
SNOW240719P000900002024-05-24 2:25PM EDT90.000.050.010.26-0.11-68.75%21763.38%
SNOW240719P000950002024-05-24 2:25PM EDT95.000.070.020.12+0.03+75.00%211953.03%
SNOW240719P001000002024-05-23 2:41PM EDT100.000.050.050.300.00-2030854.39%
SNOW240719P001050002024-05-23 11:47AM EDT105.000.140.060.160.00-226348.44%
SNOW240719P001100002024-05-24 2:00PM EDT110.000.160.150.22-0.05-23.81%13533645.61%
SNOW240719P001150002024-05-24 12:06PM EDT115.000.220.200.29-0.13-37.14%15542.53%
SNOW240719P001200002024-05-24 2:30PM EDT120.000.360.340.41-0.14-28.00%14330439.99%
SNOW240719P001250002024-05-24 3:37PM EDT125.000.600.580.63-0.33-35.48%5136938.21%
SNOW240719P001300002024-05-24 3:52PM EDT130.000.960.951.00-0.23-19.33%1,0842,11436.89%
SNOW240719P001350002024-05-24 3:36PM EDT135.001.521.541.78-0.37-19.58%1,0481,73937.33%
SNOW240719P001400002024-05-24 3:52PM EDT140.002.412.292.63-0.59-19.67%521,94636.08%
SNOW240719P001450002024-05-24 3:59PM EDT145.003.753.703.85-0.70-15.73%42466235.14%
SNOW240719P001500002024-05-24 3:59PM EDT150.005.455.405.55-0.90-14.17%541,23234.60%
SNOW240719P001550002024-05-24 3:49PM EDT155.007.407.557.75-1.23-14.25%1222,47134.24%
SNOW240719P001600002024-05-24 3:19PM EDT160.0010.0210.2010.40-1.43-12.49%871,23733.79%
SNOW240719P001650002024-05-24 3:40PM EDT165.0012.9413.3013.50-1.71-11.67%392,37033.30%
SNOW240719P001700002024-05-24 3:35PM EDT170.0016.4616.4517.55-2.99-15.37%689535.32%
SNOW240719P001750002024-05-24 12:20PM EDT175.0019.5220.1521.25-3.74-16.08%1525534.09%
SNOW240719P001800002024-05-24 3:53PM EDT180.0024.8024.4525.50-3.42-12.12%8060234.20%
SNOW240719P001850002024-05-24 11:17AM EDT185.0028.2129.3029.85+0.21+0.75%547733.33%
SNOW240719P001900002024-05-23 3:49PM EDT190.0036.2033.4535.150.00-111539.64%
SNOW240719P001950002024-05-23 12:36PM EDT195.0035.6338.2539.900.00-2611840.99%
SNOW240719P002000002024-05-21 10:06AM EDT200.0045.1043.1044.70+5.74+14.58%514542.24%
SNOW240719P002100002024-05-24 1:53PM EDT210.0052.0253.0554.80+1.77+3.52%1011049.51%
SNOW240719P002200002024-05-20 11:17AM EDT220.0056.5363.0564.850.00-1855.84%
SNOW240719P002300002024-05-20 10:34AM EDT230.0065.8273.2074.750.00-1159.91%
SNOW240719P002400002024-03-04 4:45PM EDT240.0064.0585.1088.400.00-7784.61%
SNOW240719P002500002024-03-07 4:58PM EDT250.0082.1094.5097.700.00-2084.50%
SNOW240719P002600002024-02-29 12:20PM EDT260.0075.6695.85100.000.00-100.00%
SNOW240719P002700002024-02-29 4:26PM EDT270.0082.15106.20109.650.00--00.00%
SNOW240719P002800002024-03-05 1:33PM EDT280.00110.40126.80130.550.00-10119.18%
SNOW240719P002900002024-03-06 10:45AM EDT290.00121.10133.80137.450.00-1097.68%
SNOW240719P003000002024-02-29 10:48AM EDT300.00115.00136.30139.700.00-100.00%
SNOW240719P003100002024-02-26 1:01PM EDT310.0082.20148.80152.450.00-200.00%
SNOW240719P003200002024-03-07 4:31PM EDT320.00151.62164.60167.900.00-60115.81%
SNOW240719P003300002024-03-08 2:38PM EDT330.00167.95174.50177.600.00-30117.21%
SNOW240719P003400002024-03-04 4:38PM EDT340.00161.29185.10188.550.00-40128.50%