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
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW260116C000750002024-05-23 2:27PM EDT75.0090.0089.5593.100.00-13968.44%
SNOW260116C000800002024-04-03 10:12AM EDT80.0087.5088.1594.850.00-112076.94%
SNOW260116C000850002024-05-20 10:37AM EDT85.0092.8582.9085.750.00-102866.69%
SNOW260116C000900002024-05-01 10:19AM EDT90.0080.2578.7583.100.00-64565.77%
SNOW260116C000950002024-04-22 11:22AM EDT95.0068.250.000.000.00-200.00%
SNOW260116C001000002024-05-24 1:07PM EDT100.0074.3072.4573.75-0.50-0.67%221461.51%
SNOW260116C001050002024-05-13 12:47PM EDT105.0076.0869.0570.650.00-2360.62%
SNOW260116C001100002024-05-23 3:26PM EDT110.0063.9664.8568.850.00-12060.05%
SNOW260116C001150002024-05-23 12:48PM EDT115.0066.9962.8068.750.00-3762.60%
SNOW260116C001200002024-05-24 10:18AM EDT120.0060.0059.7562.400.00-24158.86%
SNOW260116C001250002024-05-23 10:54AM EDT125.0059.0557.0562.500.00-16260.57%
SNOW260116C001300002024-05-24 12:26PM EDT130.0056.4055.0057.05+1.10+1.99%65058.29%
SNOW260116C001350002024-05-17 3:55PM EDT135.0059.0051.5553.550.00-16656.41%
SNOW260116C001400002024-05-23 10:54AM EDT140.0051.0049.2054.600.00-16758.52%
SNOW260116C001450002024-05-23 1:57PM EDT145.0046.9446.7550.650.00-37256.84%
SNOW260116C001500002024-05-24 10:23AM EDT150.0044.2344.5047.25+0.43+0.98%348855.63%
SNOW260116C001550002024-05-24 11:58AM EDT155.0044.1542.2048.00+2.70+6.51%510857.09%
SNOW260116C001600002024-05-24 2:03PM EDT160.0041.6740.0541.50+2.07+5.23%8064053.72%
SNOW260116C001650002024-05-24 2:03PM EDT165.0039.5938.1039.40-2.06-4.95%1216953.32%
SNOW260116C001700002024-05-24 3:28PM EDT170.0036.6536.1037.50-2.31-5.93%533252.93%
SNOW260116C001750002024-05-24 9:35AM EDT175.0037.0034.2536.95+2.50+7.25%218153.39%
SNOW260116C001800002024-05-24 2:06PM EDT180.0033.5532.6533.70+1.93+6.10%283,43052.22%
SNOW260116C001850002024-05-23 10:17AM EDT185.0032.6530.8535.35-0.55-1.66%126353.91%
SNOW260116C001900002024-05-24 10:59AM EDT190.0030.1026.7533.30-1.25-3.99%127751.76%
SNOW260116C001950002024-05-22 2:25PM EDT195.0033.6027.9530.200.00-12521452.19%
SNOW260116C002000002024-05-24 1:52PM EDT200.0028.1526.4528.00+1.15+4.26%151,29251.42%
SNOW260116C002100002024-05-23 9:33AM EDT210.0027.2122.6025.000.00-121751.50%
SNOW260116C002200002024-05-24 9:58AM EDT220.0021.5020.5523.050.00-6827650.07%
SNOW260116C002300002024-05-23 12:35PM EDT230.0020.0216.7021.25-1.50-6.97%158351.78%
SNOW260116C002400002024-05-23 3:24PM EDT240.0017.0514.8019.550.00-748451.80%
SNOW260116C002500002024-05-24 2:05PM EDT250.0016.8916.0517.10+1.05+6.63%93,17250.61%
SNOW260116C002600002024-05-23 3:53PM EDT260.0014.3410.5018.450.00-233354.37%
SNOW260116C002700002024-05-23 3:15PM EDT270.0013.509.5014.95+0.75+5.88%238151.36%
SNOW260116C002800002024-05-23 3:15PM EDT280.0012.1710.1512.45+1.05+9.44%134549.41%
SNOW260116C002900002024-05-24 11:25AM EDT290.0011.3010.5011.40+0.90+8.65%29749.37%
SNOW260116C003000002024-05-23 3:49PM EDT300.0010.059.5013.550.00-664151.05%
SNOW260116C003100002024-05-22 2:21PM EDT310.0011.509.0012.600.00-113351.32%
SNOW260116C003200002024-05-22 10:07AM EDT320.0011.006.858.600.00-2035848.95%
SNOW260116C003300002024-05-23 3:11PM EDT330.007.357.508.100.00-247349.30%
SNOW260116C003400002024-05-24 10:40AM EDT340.007.006.507.45+0.40+6.06%343549.29%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW260116P000750002024-05-23 3:32PM EDT75.004.003.555.950.00-3355151.84%
SNOW260116P000800002024-05-24 12:24PM EDT80.004.454.254.75-0.30-6.32%2512748.10%
SNOW260116P000850002024-05-24 10:00AM EDT85.005.535.155.65-0.52-8.60%18947.31%
SNOW260116P000900002024-05-23 10:10AM EDT90.006.536.109.850.00-138954.54%
SNOW260116P000950002024-05-23 2:01PM EDT95.008.057.2010.850.00-114452.93%
SNOW260116P001000002024-05-24 10:15AM EDT100.008.558.409.30-0.68-7.37%239945.86%
SNOW260116P001050002024-05-24 11:17AM EDT105.009.909.7010.20-0.79-7.39%19844.28%
SNOW260116P001100002024-05-24 11:09AM EDT110.0011.3311.1513.75-0.33-2.83%811647.58%
SNOW260116P001150002024-05-23 1:08PM EDT115.0012.9112.7514.400.00-137945.16%
SNOW260116P001200002024-05-24 11:37AM EDT120.0014.6514.4516.45-1.00-6.39%43,06645.08%
SNOW260116P001250002024-05-23 3:07PM EDT125.0017.3516.3018.800.00-382445.25%
SNOW260116P001300002024-05-23 3:58PM EDT130.0019.1518.2520.950.00-4181,23544.90%
SNOW260116P001350002024-05-23 3:08PM EDT135.0021.7620.3522.600.00-137443.66%
SNOW260116P001400002024-05-24 1:27PM EDT140.0022.3522.5024.40-1.65-6.87%364342.54%
SNOW260116P001450002024-05-23 9:42AM EDT145.0025.5524.8525.900.00-156040.89%
SNOW260116P001500002024-05-24 3:55PM EDT150.0027.5027.1028.20-1.15-4.01%31,96940.23%
SNOW260116P001550002024-05-23 11:51AM EDT155.0029.3028.5531.750.00-225441.04%
SNOW260116P001600002024-05-23 3:42PM EDT160.0034.0031.2033.600.00-354639.51%
SNOW260116P001650002024-05-23 12:32PM EDT165.0034.2534.3536.150.00-209238.75%
SNOW260116P001700002024-05-24 3:14PM EDT170.0038.0036.0039.05+1.15+3.12%2812038.31%
SNOW260116P001750002024-04-16 1:50PM EDT175.0047.1838.0543.850.00-161040.10%
SNOW260116P001800002024-05-22 11:03AM EDT180.0043.5743.9047.450.00-123240.27%
SNOW260116P001850002024-04-16 9:39AM EDT185.0053.1846.5547.800.00-24036.24%
SNOW260116P001900002024-05-06 10:44AM EDT190.0050.7550.3052.05-0.48-0.94%14536.98%
SNOW260116P001950002024-03-28 9:31AM EDT195.0052.3555.4057.500.00-12639.14%
SNOW260116P002000002024-05-15 10:04AM EDT200.0056.8055.7058.50-1.20-2.07%27435.48%
SNOW260116P002100002024-05-13 2:56PM EDT210.0065.6061.8568.500.00-38238.25%
SNOW260116P002200002024-04-11 11:26AM EDT220.0077.2572.4076.150.00-23737.56%
SNOW260116P002300002024-05-21 2:34PM EDT230.0078.9079.2082.400.00-22634.31%
SNOW260116P002400002024-05-24 10:37AM EDT240.0089.8087.7089.85+0.80+0.90%22832.10%
SNOW260116P002500002024-05-24 10:37AM EDT250.0098.3095.2598.95+1.10+1.13%21,25332.24%
SNOW260116P002600002024-03-25 3:49PM EDT260.00106.00107.10109.500.00-1334.98%
SNOW260116P002700002024-02-22 4:20PM EDT270.0072.90112.85115.150.00-3325.69%
SNOW260116P003000002024-05-24 1:43PM EDT300.00142.03139.00147.85-1.84-1.28%1937.34%
SNOW260116P003100002024-02-13 12:31PM EDT310.0098.90147.45155.950.00--1033.39%
SNOW260116P003200002024-03-05 11:17AM EDT320.00151.00161.00171.000.00--046.43%
SNOW260116P003300002024-05-24 3:02PM EDT330.00173.33169.00179.00+60.73+53.93%1143.60%
SNOW260116P003400002024-05-24 3:02PM EDT340.00183.28179.00189.00+7.22+4.10%1044.74%