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
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250620C000750002024-05-24 1:23PM EDT75.0088.2083.2592.00-3.22-3.52%2571.25%
SNOW250620C000800002024-03-18 10:05AM EDT80.0085.8076.9583.000.00-1055.60%
SNOW250620C000850002024-05-07 11:42AM EDT85.0083.4177.1581.350.00-2166.97%
SNOW250620C000900002024-05-01 11:32AM EDT90.0074.0074.2578.600.00-1968.77%
SNOW250620C000950002024-04-26 2:00PM EDT95.0075.2270.1073.750.00-1765.33%
SNOW250620C001000002024-05-24 10:53AM EDT100.0068.7066.5568.45+4.70+7.34%27662.18%
SNOW250620C001050002024-04-17 2:45PM EDT105.0061.9067.9570.900.00-51374.14%
SNOW250620C001100002024-05-23 2:10PM EDT110.0058.5058.5560.300.00-56457.82%
SNOW250620C001150002024-04-10 1:01PM EDT115.0056.0558.2560.050.00-11663.62%
SNOW250620C001200002024-05-23 3:41PM EDT120.0051.2552.4554.800.00-54057.90%
SNOW250620C001250002024-05-07 2:19PM EDT125.0054.5045.4050.400.00-52152.03%
SNOW250620C001300002024-05-23 1:47PM EDT130.0047.1545.3547.100.00-37753.96%
SNOW250620C001350002024-05-23 12:51PM EDT135.0046.3143.1044.400.00-43454.06%
SNOW250620C001400002024-05-23 2:59PM EDT140.0039.6040.2042.500.00-29054.05%
SNOW250620C001450002024-05-22 2:51PM EDT145.0045.1137.1539.200.00-12652.52%
SNOW250620C001500002024-05-24 2:53PM EDT150.0037.6534.7037.65+2.50+7.11%1613752.80%
SNOW250620C001550002024-05-24 1:03PM EDT155.0034.5131.8534.00-5.79-14.37%111150.85%
SNOW250620C001600002024-05-24 10:59AM EDT160.0031.1830.5533.00+1.18+3.93%241352.12%
SNOW250620C001650002024-05-23 3:15PM EDT165.0027.7028.4529.550.00-2624550.64%
SNOW250620C001700002024-05-23 2:20PM EDT170.0025.3726.5029.400.00-2116851.70%
SNOW250620C001750002024-05-24 10:27AM EDT175.0024.7823.6025.65-6.22-20.06%130350.65%
SNOW250620C001800002024-05-23 3:14PM EDT180.0022.5022.8524.100.00-4044450.62%
SNOW250620C001850002024-05-24 11:20AM EDT185.0022.8020.7522.25+0.10+0.44%118349.99%
SNOW250620C001900002024-05-23 3:13PM EDT190.0019.7020.0024.400.00-4113852.01%
SNOW250620C001950002024-05-15 9:40AM EDT195.0023.8117.8019.200.00-211549.31%
SNOW250620C002000002024-05-24 12:40PM EDT200.0018.2016.5019.30+0.85+4.90%355351.35%
SNOW250620C002100002024-05-24 10:43AM EDT210.0014.9012.9516.70-0.50-3.25%340150.68%
SNOW250620C002200002024-05-24 11:12AM EDT220.0013.5011.3514.00+1.00+8.00%339949.37%
SNOW250620C002300002024-05-23 10:22AM EDT230.0012.609.9011.500.00-619547.89%
SNOW250620C002400002024-05-23 3:03PM EDT240.009.305.259.900.00-1126247.55%
SNOW250620C002500002024-05-23 3:24PM EDT250.008.006.058.600.00-3911,00947.41%
SNOW250620C002600002024-05-24 1:07PM EDT260.007.465.857.40-3.39-31.24%312547.13%
SNOW250620C002700002024-05-24 9:50AM EDT270.005.755.006.35-1.25-17.86%215346.85%
SNOW250620C002800002024-05-17 1:02PM EDT280.008.402.885.500.00-316346.71%
SNOW250620C002900002024-05-24 12:18PM EDT290.004.833.756.05+0.18+3.87%656649.84%
SNOW250620C003000002024-05-23 10:30AM EDT300.005.003.704.550.00-1418947.66%
SNOW250620C003100002024-05-23 2:09PM EDT310.003.402.523.550.00-156546.28%
SNOW250620C003200002024-05-15 10:50AM EDT320.005.062.033.050.00-17846.08%
SNOW250620C003300002024-05-23 3:15PM EDT330.002.452.082.680.00-1429746.12%
SNOW250620C003400002024-05-23 1:43PM EDT340.002.401.842.360.00-11096446.17%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW250620P000750002024-05-24 3:29PM EDT75.001.751.392.25-0.70-28.57%1115851.88%
SNOW250620P000800002024-05-24 3:49PM EDT80.002.261.903.10+0.16+7.62%14152.36%
SNOW250620P000850002024-05-23 10:20AM EDT85.002.892.083.050.00-110748.22%
SNOW250620P000900002024-05-14 11:56AM EDT90.004.602.224.900.00-2518851.72%
SNOW250620P000950002024-05-23 10:49AM EDT95.004.324.155.650.00-111350.29%
SNOW250620P001000002024-05-24 11:12AM EDT100.005.135.056.00-0.12-2.29%145547.50%
SNOW250620P001050002024-05-15 1:20PM EDT105.007.105.457.650.00-138348.29%
SNOW250620P001100002024-05-15 2:24PM EDT110.008.207.207.600.00-156244.32%
SNOW250620P001150002024-05-23 12:48PM EDT115.008.307.809.750.00-6117345.65%
SNOW250620P001200002024-05-23 3:10PM EDT120.0010.508.6510.30+0.35+3.45%221243.01%
SNOW250620P001250002024-05-23 12:48PM EDT125.0011.2511.2014.050.00-71,77046.76%
SNOW250620P001300002024-05-15 11:14AM EDT130.0013.5010.6514.55-2.57-15.99%301,67143.65%
SNOW250620P001350002024-05-24 12:45PM EDT135.0014.9214.3515.55-1.28-7.90%221041.44%
SNOW250620P001400002024-05-24 9:35AM EDT140.0016.8912.8519.10-1.36-7.45%5120543.54%
SNOW250620P001450002024-05-24 11:28AM EDT145.0019.0018.6020.50-1.70-8.21%122941.63%
SNOW250620P001500002024-05-22 3:20PM EDT150.0022.1221.4023.00+1.02+4.83%137341.36%
SNOW250620P001550002024-05-23 1:57PM EDT155.0023.5023.6527.05-1.05-4.28%151343.33%
SNOW250620P001600002024-05-24 12:16PM EDT160.0026.2025.1027.30-1.80-6.43%2616139.04%
SNOW250620P001650002024-05-22 12:53PM EDT165.0028.1627.9030.050.00-229538.52%
SNOW250620P001700002024-05-23 10:49AM EDT170.0031.9930.4032.950.00-137238.01%
SNOW250620P001750002024-05-20 11:48AM EDT175.0034.2034.0037.450.00-720539.77%
SNOW250620P001800002024-05-23 10:02AM EDT180.0039.5437.2039.500.00-63,31437.52%
SNOW250620P001850002024-05-20 11:48AM EDT185.0040.2040.5042.450.00-814336.45%
SNOW250620P001900002024-05-21 12:12PM EDT190.0044.6744.8046.95+0.22+0.49%139137.67%
SNOW250620P001950002024-03-28 11:29AM EDT195.0048.8549.3051.600.00-114839.02%
SNOW250620P002000002024-05-22 11:19AM EDT200.0050.1050.0053.000.00-338234.69%
SNOW250620P002100002024-05-15 1:21PM EDT210.0058.3058.7560.900.00-112234.02%
SNOW250620P002200002024-05-07 3:45PM EDT220.0069.1067.4570.100.00-153335.27%
SNOW250620P002300002024-05-17 11:28AM EDT230.0073.8072.5578.100.00-232733.37%
SNOW250620P002400002024-05-17 2:51PM EDT240.0083.1083.2086.000.00-62629.70%
SNOW250620P002500002024-03-06 2:33PM EDT250.0090.4597.85100.750.00-115443.98%
SNOW250620P002600002024-05-23 3:44PM EDT260.00108.98101.15107.050.00-424836.93%
SNOW250620P002700002024-04-25 10:59AM EDT270.00119.65109.05118.950.00-81443.96%
SNOW250620P002800002024-02-28 3:05PM EDT280.0072.25118.80122.650.00--130.00%
SNOW250620P003000002024-02-29 4:36PM EDT300.00116.00133.20143.000.00--00.00%