SNOW - Snowflake Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250117C000650002023-06-05 2:31PM EDT65.00124.25123.90127.25+3.05+2.52%290081.59%
SNOW250117C000700002023-05-02 1:14PM EDT70.0088.65106.30109.250.00-6720.00%
SNOW250117C000750002023-06-02 9:58AM EDT75.00114.50116.20119.350.00-13678.09%
SNOW250117C000800002023-05-25 2:38PM EDT80.0081.00112.45115.500.00-13276.53%
SNOW250117C000850002023-04-20 10:22AM EDT85.0075.20105.10108.050.00-5965.87%
SNOW250117C000900002023-05-25 10:46AM EDT90.0076.36105.15108.000.00-152073.71%
SNOW250117C000950002023-05-30 12:30PM EDT95.0082.55101.65104.500.00-84272.63%
SNOW250117C001000002023-06-05 12:06PM EDT100.0099.0098.80100.90+15.54+18.62%111872.02%
SNOW250117C001050002023-05-30 3:08PM EDT105.0075.8094.9597.500.00-32870.51%
SNOW250117C001100002023-05-25 11:39AM EDT110.0060.4491.6594.200.00-164569.55%
SNOW250117C001150002023-06-05 1:05PM EDT115.0090.3788.5090.90+26.67+41.87%24668.65%
SNOW250117C001200002023-06-05 3:28PM EDT120.0086.5085.3587.70+3.80+4.59%39267.74%
SNOW250117C001250002023-06-05 12:17PM EDT125.0083.0082.4084.55+3.25+4.08%110966.96%
SNOW250117C001300002023-05-31 3:38PM EDT130.0065.8579.7081.300.00-411566.21%
SNOW250117C001350002023-05-25 3:54PM EDT135.0050.8576.6078.650.00-1218365.52%
SNOW250117C001400002023-06-05 10:54AM EDT140.0071.7173.8075.75+10.81+17.75%126064.79%
SNOW250117C001450002023-06-05 1:14PM EDT145.0073.5571.1072.95+7.50+11.36%56864.13%
SNOW250117C001500002023-06-05 3:02PM EDT150.0068.5568.3070.05-1.15-1.65%450163.26%
SNOW250117C001550002023-06-02 12:24PM EDT155.0064.0165.9567.750.00-718363.01%
SNOW250117C001600002023-06-05 3:59PM EDT160.0064.1063.5065.25+2.61+4.24%836162.49%
SNOW250117C001650002023-06-05 10:01AM EDT165.0059.0561.1062.80+1.70+2.96%25261.95%
SNOW250117C001700002023-06-05 11:03AM EDT170.0057.6758.8060.45+0.67+1.18%27861.47%
SNOW250117C001750002023-06-05 11:56AM EDT175.0056.4556.5058.20+3.95+7.52%216660.98%
SNOW250117C001800002023-06-05 1:41PM EDT180.0054.8054.3555.90+4.30+8.51%522860.48%
SNOW250117C001850002023-06-02 10:53AM EDT185.0050.8352.2053.850.00-216760.07%
SNOW250117C001900002023-06-05 1:19PM EDT190.0051.7050.2051.80+4.27+9.00%319159.67%
SNOW250117C001950002023-05-31 10:59AM EDT195.0041.3048.2049.850.00-312259.27%
SNOW250117C002000002023-06-05 1:36PM EDT200.0047.0046.3047.90+3.89+9.02%1850058.87%
SNOW250117C002100002023-06-05 2:03PM EDT210.0043.5542.7044.30+7.68+21.41%88558.17%
SNOW250117C002200002023-06-05 2:22PM EDT220.0039.8039.2540.95+2.90+7.86%195157.47%
SNOW250117C002300002023-06-05 2:32PM EDT230.0036.0036.1537.85+1.50+4.35%739556.87%
SNOW250117C002400002023-06-05 3:04PM EDT240.0033.6033.2034.90+2.13+6.77%119156.24%
SNOW250117C002500002023-06-05 2:48PM EDT250.0029.8530.5032.00+2.06+7.41%743955.58%
SNOW250117C002600002023-06-02 3:19PM EDT260.0025.9028.0029.800.00-332955.23%
SNOW250117C002700002023-06-05 1:42PM EDT270.0026.5125.9027.45+2.01+8.20%514854.84%
SNOW250117C002800002023-06-05 1:15PM EDT280.0025.3023.6525.35+5.65+28.75%1013854.34%
SNOW250117C002900002023-06-05 3:25PM EDT290.0022.7521.8523.45+2.35+11.52%1494454.05%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250117P000650002023-06-02 11:15AM EDT65.003.903.054.300.00-11,41561.96%
SNOW250117P000700002023-05-31 12:18PM EDT70.005.404.254.750.00-16461.38%
SNOW250117P000750002023-05-30 12:00PM EDT75.006.404.755.350.00-155459.51%
SNOW250117P000800002023-06-02 3:25PM EDT80.006.445.706.400.00-58159.07%
SNOW250117P000850002023-06-05 10:31AM EDT85.007.276.707.40+0.07+0.97%15958.36%
SNOW250117P000900002023-06-05 1:51PM EDT90.008.107.558.35-2.20-21.36%14457.18%
SNOW250117P000950002023-06-02 10:44AM EDT95.009.808.659.500.00-24856.45%
SNOW250117P001000002023-06-05 3:32PM EDT100.0010.309.7510.75-0.50-4.63%119255.66%
SNOW250117P001050002023-05-26 3:07PM EDT105.0015.3011.1011.950.00-14354.95%
SNOW250117P001100002023-05-26 9:30AM EDT110.0017.6012.4013.300.00-112954.19%
SNOW250117P001150002023-06-05 11:16AM EDT115.0014.6013.9514.85-0.35-2.34%124753.71%
SNOW250117P001200002023-06-02 12:56PM EDT120.0016.5015.3016.400.00-430252.91%
SNOW250117P001250002023-06-05 11:04AM EDT125.0017.9316.9518.05-0.27-1.48%11,30052.34%
SNOW250117P001300002023-06-05 12:44PM EDT130.0019.1518.6519.35-0.85-4.25%2448651.40%
SNOW250117P001350002023-06-05 3:02PM EDT135.0021.0620.3521.45-0.54-2.50%10513950.98%
SNOW250117P001400002023-06-05 10:55AM EDT140.0023.1022.2523.30-0.65-2.74%88250.39%
SNOW250117P001450002023-06-02 9:48AM EDT145.0025.2624.2025.45-0.03-0.12%577950.79%
SNOW250117P001500002023-06-05 12:20PM EDT150.0026.7026.2527.45-1.15-4.13%8014850.13%
SNOW250117P001550002023-05-31 2:13PM EDT155.0034.2028.3529.600.00-137149.57%
SNOW250117P001600002023-06-05 3:51PM EDT160.0031.1730.6031.80-1.63-4.97%1512748.99%
SNOW250117P001650002023-06-05 12:24PM EDT165.0033.1532.9034.15-10.95-24.83%416448.49%
SNOW250117P001700002023-06-05 12:24PM EDT170.0035.4035.2536.60-1.79-4.81%4049048.02%
SNOW250117P001750002023-06-05 9:55AM EDT175.0039.5037.7539.10-1.00-2.47%210947.51%
SNOW250117P001800002023-06-05 9:58AM EDT180.0042.2540.3041.60-7.30-14.73%24246.92%
SNOW250117P001850002023-05-25 1:18PM EDT185.0044.6542.9544.25-11.55-20.55%61646.42%
SNOW250117P001900002023-06-02 11:15AM EDT190.0048.2745.6547.000.00-21845.94%
SNOW250117P001950002023-05-25 12:27PM EDT195.0063.6548.4549.800.00-148445.44%
SNOW250117P002000002023-06-02 11:15AM EDT200.0054.0751.3052.700.00-524344.96%
SNOW250117P002100002023-06-02 11:14AM EDT210.0060.1057.2558.800.00-19444.10%
SNOW250117P002200002023-06-02 11:14AM EDT220.0066.6063.4065.150.00-19743.19%
SNOW250117P002300002023-05-31 11:55AM EDT230.0078.8469.9571.850.00-16042.35%
SNOW250117P002400002023-05-10 12:17PM EDT240.0085.5276.9078.850.00-17741.55%
SNOW250117P002500002023-06-02 9:45AM EDT250.0086.0084.1086.050.00-522940.67%
SNOW250117P002600002023-05-19 1:25PM EDT260.0095.5291.6593.550.00-26639.85%
SNOW250117P002700002023-03-30 11:25AM EDT270.00130.40124.15126.650.00-6213966.34%
SNOW250117P002800002023-06-01 10:29AM EDT280.00119.85107.10109.350.00-25238.31%
SNOW250117P002900002023-05-25 9:36AM EDT290.00138.79115.00117.600.00-15437.56%