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
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240920C000800002024-03-25 12:09PM EDT80.0080.5076.2578.100.00-1172.39%
SNOW240920C001000002024-05-23 2:02PM EDT100.0057.8757.9060.750.00-44969.19%
SNOW240920C001050002024-05-23 1:58PM EDT105.0053.3853.2054.600.00-3960.57%
SNOW240920C001100002024-05-13 11:57AM EDT110.0054.9248.9550.100.00-24458.92%
SNOW240920C001150002024-05-24 10:38AM EDT115.0044.1444.4545.55-8.36-15.92%11655.97%
SNOW240920C001200002024-05-23 10:29AM EDT120.0043.9540.3041.100.00-53053.83%
SNOW240920C001250002024-05-16 10:36AM EDT125.0046.0536.2037.200.00-22152.53%
SNOW240920C001300002024-05-23 3:56PM EDT130.0031.5232.1033.000.00-83950.08%
SNOW240920C001350002024-05-24 10:07AM EDT135.0028.5928.5529.45+1.41+5.19%13550.89%
SNOW240920C001400002024-05-23 1:06PM EDT140.0027.0024.9026.050.00-103549.85%
SNOW240920C001450002024-05-23 3:55PM EDT145.0022.3522.1022.70+0.65+3.00%141548.34%
SNOW240920C001500002024-05-24 1:21PM EDT150.0020.6119.2519.75+3.16+18.11%2171947.42%
SNOW240920C001550002024-05-24 3:51PM EDT155.0017.1016.6516.85+0.90+5.56%8046146.01%
SNOW240920C001600002024-05-24 3:51PM EDT160.0014.7014.3014.45+1.00+7.30%10082645.39%
SNOW240920C001650002024-05-24 3:20PM EDT165.0012.6312.2012.35+0.78+6.58%3029844.94%
SNOW240920C001700002024-05-24 1:12PM EDT170.0011.0310.2010.80+0.88+8.67%4959645.44%
SNOW240920C001750002024-05-24 12:37PM EDT175.009.508.609.25+1.15+13.77%870745.34%
SNOW240920C001800002024-05-24 3:59PM EDT180.007.407.307.85+0.21+2.92%8598245.14%
SNOW240920C001850002024-05-24 3:34PM EDT185.006.306.106.50+0.68+12.10%4658744.51%
SNOW240920C001900002024-05-24 2:45PM EDT190.005.354.955.50+0.74+16.05%3457244.50%
SNOW240920C001950002024-05-24 3:49PM EDT195.004.434.204.40+0.26+6.24%1943343.58%
SNOW240920C002000002024-05-24 3:02PM EDT200.003.653.453.65+0.17+4.89%1063,49343.43%
SNOW240920C002100002024-05-24 3:42PM EDT210.002.492.022.52+0.01+0.40%3467443.35%
SNOW240920C002200002024-05-24 3:49PM EDT220.001.761.571.71+0.15+9.32%51,58743.21%
SNOW240920C002300002024-05-24 2:48PM EDT230.001.210.831.20+0.28+30.11%5239643.52%
SNOW240920C002400002024-05-24 11:17AM EDT240.000.890.770.86+0.14+18.67%541,45443.98%
SNOW240920C002500002024-05-23 2:56PM EDT250.000.590.490.66+0.06+11.32%167344.95%
SNOW240920C002600002024-05-24 12:37PM EDT260.000.470.320.49+0.10+27.03%5336445.53%
SNOW240920C002700002024-05-23 2:02PM EDT270.000.300.250.370.00-2228446.14%
SNOW240920C002800002024-05-23 1:17PM EDT280.000.200.170.22+0.12+150.00%2620845.22%
SNOW240920C002900002024-05-24 12:00PM EDT290.000.130.100.24-0.60-82.19%112148.00%
SNOW240920C003000002024-05-24 10:15AM EDT300.000.110.050.20-0.04-26.67%91,58749.02%
SNOW240920C003100002024-05-22 10:10AM EDT310.000.300.040.310.00-512050.20%
SNOW240920C003200002024-05-13 2:42PM EDT320.000.330.030.280.00-66151.42%
SNOW240920C003300002024-05-14 1:34PM EDT330.000.270.020.270.00-121352.83%
SNOW240920C003400002024-05-24 10:23AM EDT340.000.050.020.19-0.03-37.50%1001,07452.73%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240920P000750002024-05-21 9:45AM EDT75.000.130.060.20-0.09-40.91%13356.15%
SNOW240920P000800002024-04-03 11:55AM EDT80.000.720.250.720.00-1162.94%
SNOW240920P000850002024-05-24 12:00PM EDT85.000.230.150.30-0.06-20.69%15351.07%
SNOW240920P000900002024-05-24 3:20PM EDT90.000.300.240.37-0.08-21.05%22150.64%
SNOW240920P000950002024-05-23 12:40PM EDT95.000.450.360.510.00-2012048.98%
SNOW240920P001000002024-05-23 1:56PM EDT100.000.700.530.670.00-361,56047.00%
SNOW240920P001050002024-05-23 3:03PM EDT105.000.900.760.94-0.15-14.29%110545.85%
SNOW240920P001100002024-05-24 11:00AM EDT110.001.221.161.24-0.28-18.67%203,42644.23%
SNOW240920P001150002024-05-24 12:54PM EDT115.001.591.621.70-0.54-25.35%31,76843.23%
SNOW240920P001200002024-05-24 10:38AM EDT120.002.352.232.44-0.50-17.54%781643.12%
SNOW240920P001250002024-05-24 2:16PM EDT125.002.853.003.15-0.77-21.27%232441.85%
SNOW240920P001300002024-05-24 3:38PM EDT130.003.954.004.10-0.83-17.36%151,19940.95%
SNOW240920P001350002024-05-24 12:40PM EDT135.005.055.255.40-1.15-18.55%171,32640.60%
SNOW240920P001400002024-05-24 3:42PM EDT140.006.656.757.25-0.80-10.74%191,06041.22%
SNOW240920P001450002024-05-24 3:57PM EDT145.008.608.508.65-1.17-11.98%2456539.47%
SNOW240920P001500002024-05-24 2:27PM EDT150.0010.4510.5510.70-1.65-13.64%141,29238.97%
SNOW240920P001550002024-05-24 2:28PM EDT155.0012.7512.8513.05-1.85-12.67%10281238.52%
SNOW240920P001600002024-05-24 2:45PM EDT160.0015.1015.4515.65+1.05+7.47%871,48037.98%
SNOW240920P001650002024-05-24 2:14PM EDT165.0017.6018.3018.55-1.10-5.88%3779637.48%
SNOW240920P001700002024-05-24 11:32AM EDT170.0020.4520.9521.75-2.89-12.38%41,66037.07%
SNOW240920P001750002024-05-24 10:53AM EDT175.0025.1924.5525.25+0.99+4.09%477936.80%
SNOW240920P001800002024-05-23 3:31PM EDT180.0030.8527.9029.200.00-81,11237.26%
SNOW240920P001850002024-05-23 3:29PM EDT185.0032.9031.7532.80-2.05-5.87%125335.84%
SNOW240920P001900002024-05-24 10:26AM EDT190.0037.7235.8537.20+7.35+24.20%420036.64%
SNOW240920P001950002024-05-23 3:53PM EDT195.0042.4539.9541.500.00-1631836.52%
SNOW240920P002000002024-05-22 1:00PM EDT200.0040.3544.5045.400.00-259733.56%
SNOW240920P002100002024-05-23 9:43AM EDT210.0054.0053.5555.200.00-124236.84%
SNOW240920P002200002024-04-19 2:55PM EDT220.0074.950.000.000.00-1630.00%
SNOW240920P002300002024-05-03 3:12PM EDT230.0071.1573.0074.850.00-33942.02%
SNOW240920P002400002024-04-09 2:34PM EDT240.0086.0583.3085.600.00-1051.23%
SNOW240920P002500002024-03-11 9:38AM EDT250.0089.000.000.000.00-17600.00%
SNOW240920P002600002024-03-04 11:15AM EDT260.0082.02104.80109.050.00-60066.25%
SNOW240920P002700002024-02-22 1:34PM EDT270.0056.86108.95113.100.00-100.00%
SNOW240920P002900002024-01-08 2:20PM EDT290.0095.2176.3577.550.00--10.00%
SNOW240920P003000002024-02-29 11:48AM EDT300.00115.00136.20139.500.00-100.00%
SNOW240920P003100002024-02-16 12:06PM EDT310.0084.75150.20155.100.00-1067.63%
SNOW240920P003200002024-02-13 4:21PM EDT320.0098.10159.70163.600.00--00.00%
SNOW240920P003300002024-02-27 4:12PM EDT330.00100.05166.00169.400.00--00.00%
SNOW240920P003400002024-03-11 3:56PM EDT340.00178.10185.00188.600.00-7088.03%