Canada markets open in 2 hours 19 minutes

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.45+8.01 (+5.55%)
At close: 04:00PM EST
151.31 -1.14 (-0.75%)
Pre-Market: 07:05AM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250117C000650002023-01-25 10:58AM EST65.0087.500.000.000.00-1440.00%
SNOW250117C000700002023-01-24 9:57AM EST70.0095.680.000.000.00-1110.00%
SNOW250117C000750002023-01-03 3:59PM EST75.0080.820.000.000.00-1170.00%
SNOW250117C000800002023-01-26 11:02AM EST80.0085.000.000.000.00-1260.00%
SNOW250117C000850002022-12-12 11:14AM EST85.0087.8075.4079.850.00-1253.19%
SNOW250117C000900002023-01-12 3:56PM EST90.0076.000.000.000.00-1240.00%
SNOW250117C000950002023-01-25 12:37PM EST95.0070.060.000.000.00-350.00%
SNOW250117C001000002023-01-25 12:37PM EST100.0067.310.000.000.00-5780.00%
SNOW250117C001050002023-01-09 1:39PM EST105.0065.000.000.000.00-250.00%
SNOW250117C001100002023-01-24 10:58AM EST110.0069.500.000.000.00-22120.00%
SNOW250117C001150002023-01-05 11:58AM EST115.0051.750.000.000.00-1000.00%
SNOW250117C001200002023-01-25 9:31AM EST120.0053.250.000.000.00-1130.00%
SNOW250117C001250002023-01-20 10:34AM EST125.0055.050.000.000.00-18350.00%
SNOW250117C001300002023-01-19 2:49PM EST130.0053.350.000.000.00-6410.00%
SNOW250117C001350002023-01-26 2:07PM EST135.0057.630.000.000.00-21280.00%
SNOW250117C001400002023-01-25 11:52AM EST140.0048.680.000.000.00-112040.00%
SNOW250117C001450002023-01-25 3:53PM EST145.0049.580.000.000.00-2420.00%
SNOW250117C001500002023-01-26 3:55PM EST150.0053.400.000.000.00-132160.00%
SNOW250117C001550002023-01-26 10:01AM EST155.0048.100.000.000.00-1450.39%
SNOW250117C001600002023-01-20 10:43AM EST160.0042.500.000.000.00-1320.78%
SNOW250117C001650002023-01-06 9:59AM EST165.0032.000.000.000.00-1111.56%
SNOW250117C001700002023-01-20 12:21PM EST170.0041.260.000.000.00-6511.56%
SNOW250117C001750002023-01-13 1:04PM EST175.0038.240.000.000.00-1201.56%
SNOW250117C001800002023-01-26 10:10AM EST180.0039.000.000.000.00-2223.13%
SNOW250117C001850002023-01-26 1:22PM EST185.0038.000.000.000.00-11553.13%
SNOW250117C001900002023-01-26 2:10PM EST190.0038.000.000.000.00-51693.13%
SNOW250117C001950002023-01-20 9:38AM EST195.0031.000.000.000.00-10163.13%
SNOW250117C002000002023-01-26 12:31PM EST200.0032.500.000.000.00-21253.13%
SNOW250117C002100002023-01-20 2:03PM EST210.0029.830.000.000.00-1136.25%
SNOW250117C002200002023-01-25 1:49PM EST220.0026.170.000.000.00-1356.25%
SNOW250117C002300002023-01-19 11:56AM EST230.0023.470.000.000.00-106.25%
SNOW250117C002400002023-01-26 3:24PM EST240.0025.750.000.000.00-1196.25%
SNOW250117C002500002023-01-26 3:51PM EST250.0023.800.000.000.00-9676.25%
SNOW250117C002600002023-01-25 1:49PM EST260.0018.060.000.000.00-206.25%
SNOW250117C002700002023-01-26 12:15PM EST270.0019.020.000.000.00-2556.25%
SNOW250117C002800002023-01-26 10:01AM EST280.0016.800.000.000.00-1576.25%
SNOW250117C002900002023-01-26 3:43PM EST290.0017.500.000.000.00-23536.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250117P000650002023-01-26 1:59PM EST65.007.250.000.000.00-980612.50%
SNOW250117P000700002023-01-26 1:04PM EST70.008.450.000.000.00-1012.50%
SNOW250117P000750002023-01-26 11:21AM EST75.0010.100.000.000.00-53912.50%
SNOW250117P000800002022-12-15 1:00PM EST80.0014.9912.6514.250.00-12464.95%
SNOW250117P000850002023-01-23 9:48AM EST85.0014.140.000.000.00-5176.25%
SNOW250117P000900002023-01-25 3:46PM EST90.0015.350.000.000.00-1446.25%
SNOW250117P000950002023-01-10 9:46AM EST95.0020.300.000.000.00-286.25%
SNOW250117P001000002023-01-26 12:25PM EST100.0018.000.000.000.00-10776.25%
SNOW250117P001050002023-01-20 11:04AM EST105.0022.500.000.000.00-166.25%
SNOW250117P001100002023-01-25 1:21PM EST110.0023.300.000.000.00-221496.25%
SNOW250117P001150002023-01-25 10:16AM EST115.0027.850.000.000.00-201093.13%
SNOW250117P001200002023-01-26 1:57PM EST120.0026.000.000.000.00-2303.13%
SNOW250117P001250002023-01-23 12:42PM EST125.0029.550.000.000.00-20573.13%
SNOW250117P001300002022-12-09 11:09AM EST130.0036.3539.3542.700.00-12667.58%
SNOW250117P001350002023-01-26 1:16PM EST135.0033.110.000.000.00-2391.56%
SNOW250117P001400002023-01-25 12:43PM EST140.0037.680.000.000.00-2291.56%
SNOW250117P001450002023-01-26 2:40PM EST145.0037.000.000.000.00-26130.78%
SNOW250117P001500002023-01-25 9:34AM EST150.0044.600.000.000.00-1850.39%
SNOW250117P001550002023-01-20 11:05AM EST155.0048.710.000.000.00-13360.00%
SNOW250117P001600002023-01-19 11:55AM EST160.0052.800.000.000.00-1120.00%
SNOW250117P001650002023-01-05 9:57AM EST165.0063.010.000.000.00-100.00%
SNOW250117P001700002023-01-05 3:10PM EST170.0067.550.000.000.00-8460.00%
SNOW250117P001750002023-01-12 1:11PM EST175.0061.250.000.000.00-280.00%
SNOW250117P001800002022-12-30 12:59PM EST180.0066.000.000.000.00-2290.00%
SNOW250117P001850002022-11-16 10:26AM EST185.0066.7069.7072.200.00-11057.84%
SNOW250117P001900002023-01-05 3:28PM EST190.0082.650.000.000.00-470.00%
SNOW250117P001950002023-01-06 2:47PM EST195.0084.500.000.000.00-2750.00%
SNOW250117P002000002023-01-26 3:43PM EST200.0070.900.000.000.00-3880.00%
SNOW250117P002100002023-01-06 11:29AM EST210.0097.000.000.000.00-470.00%
SNOW250117P002200002023-01-25 11:04AM EST220.0092.350.000.000.00-200.00%
SNOW250117P002300002022-11-28 2:12PM EST230.00104.80101.50107.100.00-35655.66%
SNOW250117P002400002023-01-04 10:20AM EST240.00116.600.000.000.00-2780.00%
SNOW250117P002500002023-01-13 3:11PM EST250.00116.830.000.000.00-401290.00%
SNOW250117P002600002023-01-03 12:17PM EST260.00129.000.000.000.00-160.00%
SNOW250117P002700002023-01-12 12:55PM EST270.00134.650.000.000.00-15690.00%
SNOW250117P002800002022-12-27 1:38PM EST280.00147.52130.60134.700.00-1938.57%
SNOW250117P002900002023-01-25 10:20AM EST290.00156.000.000.000.00-1330.00%