Canada markets close in 2 hours 37 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
186.96+2.49 (+1.35%)
As of 01:23PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW231208C000750002023-11-03 8:47AM EST75.0070.50110.05112.350.00-13604.69%
SNOW231208C000800002023-10-27 9:43AM EST80.0062.7590.8591.750.00-100.00%
SNOW231208C000850002023-11-17 3:18PM EST85.0076.85101.65103.150.00-22538.28%
SNOW231208C001000002023-12-06 10:26AM EST100.0088.2287.1087.750.00-39441.41%
SNOW231208C001100002023-11-14 9:30AM EST110.0052.0577.2078.050.00-12406.45%
SNOW231208C001150002023-12-04 11:16AM EST115.0071.5172.0073.200.00-1010374.22%
SNOW231208C001170002023-12-04 12:57PM EST117.0072.7069.7070.750.00--1312.50%
SNOW231208C001200002023-11-22 1:24PM EST120.0051.0066.8068.200.00-22335.16%
SNOW231208C001250002023-12-06 11:11AM EST125.0064.7962.1562.900.00-112311.13%
SNOW231208C001280002023-11-30 9:36AM EST128.0060.6759.1059.650.00--2279.49%
SNOW231208C001300002023-11-20 2:06PM EST130.0038.0557.1558.100.00-23294.34%
SNOW231208C001320002023-11-28 10:28AM EST132.0038.5054.7055.950.00--1254.10%
SNOW231208C001360002023-11-28 10:52AM EST136.0035.8050.9052.150.00--1255.18%
SNOW231208C001380002023-11-30 12:15PM EST138.0046.6549.0050.100.00--1247.46%
SNOW231208C001400002023-12-06 1:26PM EST140.0047.6947.1547.500.00-221216.99%
SNOW231208C001430002023-11-28 10:04AM EST143.0027.6543.7045.050.00--1208.40%
SNOW231208C001440002023-11-28 11:21AM EST144.0028.1542.4544.250.00--1201.56%
SNOW231208C001450002023-12-04 9:31AM EST145.0040.1341.8542.650.00-262186.72%
SNOW231208C001460002023-12-07 11:53AM EST146.0041.0040.7541.80+10.20+33.12%24185.16%
SNOW231208C001470002023-12-07 11:42AM EST147.0040.3039.9540.95+10.55+35.46%36196.68%
SNOW231208C001480002023-12-07 10:30AM EST148.0038.9539.1039.60-0.40-1.02%28183.79%
SNOW231208C001490002023-12-07 12:06PM EST149.0037.6537.9539.10+9.75+34.95%35193.16%
SNOW231208C001500002023-12-07 1:04PM EST150.0037.3537.1537.65+2.63+7.57%561179.10%
SNOW231208C001525002023-12-07 1:04PM EST152.5034.8034.6535.65+3.16+9.99%56184.96%
SNOW231208C001550002023-12-04 11:53AM EST155.0032.0032.1032.60-1.36-4.08%241153.13%
SNOW231208C001575002023-12-05 10:58AM EST157.5029.1029.6030.55-0.05-0.17%38157.13%
SNOW231208C001600002023-12-07 12:59PM EST160.0027.3427.2027.70-0.35-1.26%26433138.28%
SNOW231208C001625002023-12-07 12:07PM EST162.5024.1024.6025.15-1.76-6.81%219122.75%
SNOW231208C001650002023-12-07 11:32AM EST165.0021.4722.3522.85-2.54-10.58%15183124.12%
SNOW231208C001675002023-12-07 10:30AM EST167.5019.1519.8520.15-2.85-12.95%376107.81%
SNOW231208C001700002023-12-07 12:05PM EST170.0016.5517.1517.50+1.20+7.82%837187.79%
SNOW231208C001725002023-12-07 12:03PM EST172.5014.1214.9015.15-1.03-6.80%216386.33%
SNOW231208C001750002023-12-07 12:23PM EST175.0011.6612.4012.70-0.94-7.46%1837175.78%
SNOW231208C001775002023-12-07 1:05PM EST177.509.809.9510.15+1.80+22.50%2634163.92%
SNOW231208C001800002023-12-07 12:51PM EST180.007.507.557.75+1.88+33.45%5474454.64%
SNOW231208C001825002023-12-07 11:23AM EST182.505.005.305.50+1.15+29.87%4030849.66%
SNOW231208C001850002023-12-07 12:52PM EST185.003.223.353.55+1.01+45.70%6351,93944.58%
SNOW231208C001875002023-12-07 1:06PM EST187.502.051.932.08+0.77+60.16%1,4961,64542.38%
SNOW231208C001900002023-12-07 1:07PM EST190.001.051.001.06+0.29+38.16%7,4161,79340.67%
SNOW231208C001925002023-12-07 1:06PM EST192.500.540.490.53+0.12+28.57%1,1762,02741.46%
SNOW231208C001950002023-12-07 1:04PM EST195.000.240.230.26+0.06+33.33%1,6913,87842.87%
SNOW231208C001975002023-12-07 1:04PM EST197.500.120.110.12-0.01-7.69%2212,13244.14%
SNOW231208C002000002023-12-07 1:08PM EST200.000.040.050.06-0.02-33.33%2,1629,28846.09%
SNOW231208C002025002023-12-07 12:57PM EST202.500.020.020.03-0.02-50.00%2121,09448.05%
SNOW231208C002050002023-12-07 1:07PM EST205.000.010.010.02-0.01-50.00%1301,81550.00%
SNOW231208C002075002023-12-07 12:59PM EST207.500.010.010.04-0.01-50.00%1970059.38%
SNOW231208C002100002023-12-07 1:00PM EST210.000.010.010.020.00-1551,78460.94%
SNOW231208C002125002023-12-06 3:14PM EST212.500.010.000.150.00-1035181.84%
SNOW231208C002150002023-12-06 9:57AM EST215.000.060.000.120.00-157185.55%
SNOW231208C002175002023-12-06 1:17PM EST217.500.020.001.500.00-25242143.85%
SNOW231208C002200002023-12-06 2:19PM EST220.000.030.000.060.00-41948489.06%
SNOW231208C002225002023-12-07 9:35AM EST222.500.010.000.20-0.03-75.00%46110.55%
SNOW231208C002250002023-12-04 12:44PM EST225.000.010.000.010.00-84684.38%
SNOW231208C002275002023-11-30 9:38AM EST227.500.090.001.500.00--7174.71%
SNOW231208C002300002023-12-01 10:14AM EST230.000.030.000.150.00-236123.05%
SNOW231208C002350002023-12-05 3:58PM EST235.000.010.000.020.00-2200107.81%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW231208P000800002023-11-30 10:50AM EST80.000.010.000.090.00--1429.69%
SNOW231208P000900002023-11-06 3:56PM EST90.000.180.000.010.00--31306.25%
SNOW231208P000950002023-11-14 9:30AM EST95.000.050.001.500.00-11513.67%
SNOW231208P001000002023-11-29 3:34PM EST100.000.010.001.500.00-1013479.30%
SNOW231208P001050002023-11-20 12:22PM EST105.000.060.001.500.00-426446.48%
SNOW231208P001100002023-12-01 2:53PM EST110.000.010.001.500.00-120415.23%
SNOW231208P001150002023-12-04 3:33PM EST115.000.010.000.060.00-2564245.31%
SNOW231208P001200002023-11-30 3:13PM EST120.000.010.000.010.00-13101193.75%
SNOW231208P001250002023-12-06 10:06AM EST125.000.320.000.410.00-30259262.11%
SNOW231208P001260002023-11-29 3:59PM EST126.000.090.001.500.00--1322.85%
SNOW231208P001280002023-11-30 9:49AM EST128.000.010.001.500.00--44311.91%
SNOW231208P001300002023-12-06 10:06AM EST130.000.330.001.500.00-30232301.17%
SNOW231208P001310002023-11-30 9:47AM EST131.000.090.001.500.00--4295.90%
SNOW231208P001320002023-11-29 3:41PM EST132.000.130.000.010.00--6150.00%
SNOW231208P001340002023-11-30 2:55PM EST134.000.010.001.500.00--3280.27%
SNOW231208P001350002023-12-04 2:50PM EST135.000.010.000.010.00-30129143.75%
SNOW231208P001360002023-11-30 2:50PM EST136.000.010.001.500.00--8269.92%
SNOW231208P001370002023-11-30 11:02AM EST137.000.030.001.500.00--2264.75%
SNOW231208P001380002023-12-04 12:39PM EST138.000.010.000.500.00-458211.33%
SNOW231208P001390002023-11-29 9:53AM EST139.000.240.001.500.00--1254.59%
SNOW231208P001400002023-12-05 10:02AM EST140.000.020.000.010.00-3239128.13%
SNOW231208P001410002023-11-29 12:10PM EST141.000.300.000.500.00--1198.44%
SNOW231208P001420002023-11-29 3:57PM EST142.000.370.001.500.00--6239.45%
SNOW231208P001430002023-11-30 1:24PM EST143.000.030.001.500.00--16234.57%
SNOW231208P001440002023-11-30 11:02AM EST144.000.040.001.500.00--9229.59%
SNOW231208P001450002023-12-05 10:02AM EST145.000.040.001.500.00-3264224.61%
SNOW231208P001460002023-12-05 10:15AM EST146.000.100.001.500.00-126219.73%
SNOW231208P001470002023-12-01 3:44PM EST147.000.070.000.050.00-124126.56%
SNOW231208P001480002023-11-30 12:42PM EST148.000.010.001.500.00--47209.96%
SNOW231208P001490002023-12-01 2:11PM EST149.000.070.000.500.00-426164.84%
SNOW231208P001500002023-12-07 10:19AM EST150.000.010.000.01-0.01-50.00%2783698.44%
SNOW231208P001525002023-12-05 2:42PM EST152.500.030.001.500.00-172188.18%
SNOW231208P001550002023-12-06 1:45PM EST155.000.010.000.020.00-526992.19%
SNOW231208P001575002023-12-06 10:39AM EST157.500.020.000.020.00-334584.38%
SNOW231208P001600002023-12-07 12:32PM EST160.000.020.010.020.00-1753581.25%
SNOW231208P001625002023-12-07 11:12AM EST162.500.010.000.10-0.01-50.00%111885.16%
SNOW231208P001650002023-12-07 1:05PM EST165.000.020.020.03-0.01-33.33%2078770.31%
SNOW231208P001675002023-12-07 12:46PM EST167.500.030.020.03-0.02-40.00%979262.89%
SNOW231208P001700002023-12-07 12:47PM EST170.000.030.030.04-0.04-57.14%401,09757.81%
SNOW231208P001725002023-12-07 12:32PM EST172.500.040.030.04-0.09-69.23%3253050.00%
SNOW231208P001750002023-12-07 1:08PM EST175.000.050.050.06-0.19-79.17%1771,55545.90%
SNOW231208P001775002023-12-07 12:59PM EST177.500.100.090.11-0.34-77.27%34758841.90%
SNOW231208P001800002023-12-07 1:05PM EST180.000.190.170.21-0.66-77.65%1,4672,34837.89%
SNOW231208P001825002023-12-07 12:51PM EST182.500.490.420.47-1.06-68.39%59388735.45%
SNOW231208P001850002023-12-07 1:01PM EST185.001.060.961.02-1.59-60.00%5512,54333.40%
SNOW231208P001875002023-12-07 1:03PM EST187.502.082.092.16-2.07-49.88%23264633.91%
SNOW231208P001900002023-12-07 1:01PM EST190.003.713.603.70-2.29-38.17%12254031.93%
SNOW231208P001925002023-12-07 12:37PM EST192.505.815.455.65-0.35-5.68%817326.17%
SNOW231208P001950002023-12-07 12:39PM EST195.007.827.758.10-2.03-20.61%3012130.86%
SNOW231208P001975002023-12-07 12:15PM EST197.5011.1210.0010.30+2.52+29.30%4170.00%
SNOW231208P002000002023-12-06 12:09PM EST200.0014.3512.4512.75+3.49+32.14%9100.00%
SNOW231208P002025002023-12-04 2:18PM EST202.5013.5014.9015.200.00-1450.00%
SNOW231208P002050002023-12-04 1:04PM EST205.0015.2017.3517.750.00-120.00%
SNOW231208P002100002023-12-06 2:34PM EST210.0022.4522.4522.950.00-490.00%
SNOW231208P002125002023-12-06 2:34PM EST212.5024.9524.6025.300.00-400.00%
SNOW231208P002150002023-12-04 2:02PM EST215.0025.6027.0028.050.00--065.63%
SNOW231208P002175002023-11-28 1:02PM EST217.5046.9029.7530.750.00--0110.35%
SNOW231208P002200002023-12-04 3:54PM EST220.0031.6032.2032.950.00--00.00%
SNOW231208P002225002023-11-28 2:55PM EST222.5051.6034.6535.500.00--00.00%