Canada markets open in 9 hours 16 minutes

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.34+0.63 (+0.39%)
At close: 04:00PM EDT
170.10 +6.76 (+4.14%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW241115C000800002024-04-10 9:51AM EDT80.0076.3079.4581.450.00-120.00%
SNOW241115C000900002024-03-25 10:58AM EDT90.0073.0067.8568.900.00-110.00%
SNOW241115C000950002024-05-15 9:35AM EDT95.0071.0070.1074.800.00-1570.63%
SNOW241115C001000002024-05-13 3:50PM EDT100.0064.7565.6070.200.00-11867.68%
SNOW241115C001050002024-04-16 9:30AM EDT105.0053.160.000.000.00-1200.00%
SNOW241115C001100002024-05-15 2:08PM EDT110.0059.7556.8061.450.00-2762.89%
SNOW241115C001150002024-05-20 1:22PM EDT115.0056.3552.6056.900.00-11060.29%
SNOW241115C001200002024-04-10 3:10PM EDT120.0043.6045.9046.650.00-73843.13%
SNOW241115C001250002024-05-16 2:01PM EDT125.0048.7144.6549.300.00-21657.83%
SNOW241115C001300002024-05-21 2:55PM EDT130.0041.9741.0045.450.00-19456.49%
SNOW241115C001350002024-05-03 12:06PM EDT135.0038.0038.3041.850.00-32356.51%
SNOW241115C001400002024-05-17 11:10AM EDT140.0036.0734.2538.200.00-31954.22%
SNOW241115C001450002024-05-22 2:51PM EDT145.0032.3130.7535.45-0.69-2.09%116953.51%
SNOW241115C001500002024-05-22 9:57AM EDT150.0029.4028.3532.10-1.10-3.61%117953.03%
SNOW241115C001550002024-05-17 3:52PM EDT155.0027.0026.7028.100.00-1312752.28%
SNOW241115C001600002024-05-22 3:59PM EDT160.0024.6922.4026.15-0.91-3.55%418450.49%
SNOW241115C001650002024-05-22 3:56PM EDT165.0021.9720.0023.35+0.57+2.66%3831453.30%
SNOW241115C001700002024-05-22 3:57PM EDT170.0019.9517.5522.40+0.42+2.15%3224950.26%
SNOW241115C001750002024-05-22 3:48PM EDT175.0017.5417.4018.75+0.19+1.10%31328050.15%
SNOW241115C001800002024-05-22 3:46PM EDT180.0015.8515.2016.90+0.56+3.66%2234651.32%
SNOW241115C001850002024-05-22 3:59PM EDT185.0014.3913.8014.65+0.79+5.81%1127649.77%
SNOW241115C001900002024-05-22 3:59PM EDT190.0013.0012.1013.65+0.90+7.44%812550.73%
SNOW241115C001950002024-05-22 11:00AM EDT195.0011.0510.5512.20+0.30+2.79%38550.39%
SNOW241115C002000002024-05-22 3:52PM EDT200.009.909.4011.05+0.09+0.92%1715550.48%
SNOW241115C002100002024-05-22 3:46PM EDT210.007.707.058.75+0.20+2.67%5113149.86%
SNOW241115C002200002024-05-22 3:53PM EDT220.006.115.507.20+0.06+0.99%3813350.20%
SNOW241115C002300002024-05-21 11:51AM EDT230.004.702.425.650.00-1019249.68%
SNOW241115C002400002024-05-22 3:49PM EDT240.003.743.004.20-0.24-6.03%114648.49%
PutsforNovember 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW241115P000750002024-05-22 3:57PM EDT75.000.400.150.40-0.60-60.00%1153.61%
SNOW241115P000800002024-05-21 2:32PM EDT80.000.570.270.610.00-1653.39%
SNOW241115P000850002024-05-01 2:43PM EDT85.001.260.420.850.00-1552.61%
SNOW241115P000900002024-04-29 3:59PM EDT90.001.630.601.100.00-33451.37%
SNOW241115P000950002024-05-17 1:58PM EDT95.001.400.531.310.00-2751.95%
SNOW241115P001000002024-05-07 12:02PM EDT100.002.341.131.670.00-44850.67%
SNOW241115P001050002024-05-22 1:21PM EDT105.001.801.522.09-0.82-31.30%3123649.35%
SNOW241115P001100002024-05-22 2:39PM EDT110.002.382.032.63-0.24-9.16%7526048.28%
SNOW241115P001150002024-05-22 2:39PM EDT115.003.052.673.70-2.00-39.60%9142949.21%
SNOW241115P001200002024-05-22 3:03PM EDT120.003.803.454.15-0.35-8.43%36452746.71%
SNOW241115P001250002024-05-22 2:35PM EDT125.004.904.405.55-0.10-2.00%2573147.51%
SNOW241115P001300002024-05-20 12:27PM EDT130.006.055.556.75-0.15-2.42%5187746.88%
SNOW241115P001350002024-05-22 3:03PM EDT135.007.296.458.10-0.41-5.32%211646.20%
SNOW241115P001400002024-05-22 9:36AM EDT140.008.898.009.65-0.58-6.12%65245.60%
SNOW241115P001450002024-05-22 3:05PM EDT145.0010.6010.2011.40-0.55-4.93%54245.05%
SNOW241115P001500002024-05-22 3:27PM EDT150.0012.4312.1512.95-1.37-9.93%11,22543.57%
SNOW241115P001550002024-05-21 2:12PM EDT155.0015.4514.3015.100.00-55543.10%
SNOW241115P001600002024-05-22 3:59PM EDT160.0017.0016.5017.85-0.95-5.29%1120143.54%
SNOW241115P001650002024-05-22 3:37PM EDT165.0019.5019.3520.40-1.05-5.11%519343.05%
SNOW241115P001700002024-05-21 3:24PM EDT170.0023.0022.0023.150.00-5920442.59%
SNOW241115P001750002024-05-21 2:53PM EDT175.0026.1524.8026.100.00-22242.15%
SNOW241115P001800002024-05-16 2:41PM EDT180.0028.4527.9029.250.00-699641.74%
SNOW241115P001950002024-05-22 11:38AM EDT195.0038.6137.7541.05+0.26+0.68%1243.76%
SNOW241115P002000002024-05-22 11:38AM EDT200.0042.4540.2044.90+0.41+0.98%11143.63%
SNOW241115P002100002024-05-10 3:27PM EDT210.0056.8548.3052.950.00-2343.34%
SNOW241115P002300002024-05-17 11:16AM EDT230.0068.5865.9070.500.00-1143.79%
SNOW241115P002400002024-05-17 3:52PM EDT240.0078.9075.2579.800.00-3344.57%