Canada markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.90+10.37 (+7.17%)
At close: 04:00PM EDT
155.71 +0.81 (+0.52%)
After hours: 06:44PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW220708C000950002022-06-28 11:34AM EDT95.0052.0858.8060.900.00-11301.95%
SNOW220708C001000002022-06-17 9:43AM EDT100.0020.8054.1055.700.00-4050.00%
SNOW220708C001050002022-06-28 9:43AM EDT105.0048.6049.4050.900.00-11191.02%
SNOW220708C001090002022-06-27 2:38PM EDT109.0040.3945.2046.700.00-11139.06%
SNOW220708C001100002022-07-01 10:23AM EDT110.0034.7544.2045.800.00-140148.83%
SNOW220708C001120002022-06-21 10:23AM EDT112.0016.2042.2044.000.00--3157.42%
SNOW220708C001150002022-07-05 10:53AM EDT115.0036.8239.5040.50+12.72+52.78%3175131.64%
SNOW220708C001160002022-06-22 9:56AM EDT116.0013.1038.5040.000.00--41157.23%
SNOW220708C001170002022-06-22 9:56AM EDT117.0012.4037.6038.800.00--48149.02%
SNOW220708C001180002022-07-01 9:50AM EDT118.0025.8136.4037.700.00-194129.10%
SNOW220708C001190002022-06-21 11:22AM EDT119.0011.8034.7037.300.00--3118.36%
SNOW220708C001200002022-07-05 9:46AM EDT120.0024.1434.3035.90+1.76+7.86%326128.13%
SNOW220708C001210002022-06-21 11:51AM EDT121.009.7733.3034.700.00--82111.72%
SNOW220708C001220002022-07-01 3:08PM EDT122.0021.7032.2033.600.00-4550.00%
SNOW220708C001230002022-07-05 9:43AM EDT123.0022.2031.4032.70+2.56+13.03%110112.11%
SNOW220708C001240002022-06-30 12:10PM EDT124.0017.5830.3031.800.00-314108.59%
SNOW220708C001250002022-07-05 11:03AM EDT125.0025.5029.2030.70+9.50+59.38%53789.84%
SNOW220708C001260002022-07-01 11:45AM EDT126.0017.0028.2029.700.00-1886.72%
SNOW220708C001270002022-06-30 2:12PM EDT127.0015.2727.3028.700.00-2992.38%
SNOW220708C001280002022-06-30 10:10AM EDT128.0011.7026.4027.800.00-420100.10%
SNOW220708C001290002022-07-05 12:45PM EDT129.0022.3025.5026.70+5.80+35.15%3896.68%
SNOW220708C001300002022-07-05 3:49PM EDT130.0024.9024.7026.00+9.40+60.65%23107109.77%
SNOW220708C001310002022-07-05 1:44PM EDT131.0021.7123.4024.80+7.90+57.20%21189.84%
SNOW220708C001320002022-07-05 2:48PM EDT132.0021.3222.7023.70+8.77+69.88%2793.55%
SNOW220708C001330002022-07-05 3:27PM EDT133.0020.8121.8022.70+9.82+89.35%61092.87%
SNOW220708C001340002022-07-05 11:54AM EDT134.0018.2120.7022.00+6.76+59.04%53894.43%
SNOW220708C001350002022-07-05 3:04PM EDT135.0018.4819.9020.80+7.07+61.96%2315490.63%
SNOW220708C001360002022-07-05 9:42AM EDT136.009.2118.8020.30-0.83-8.27%35595.21%
SNOW220708C001370002022-07-05 1:56PM EDT137.0017.7018.0019.00+7.90+80.61%213689.26%
SNOW220708C001380002022-07-05 9:42AM EDT138.008.7017.0018.00+0.10+1.16%122885.25%
SNOW220708C001390002022-07-05 1:48PM EDT139.0014.2216.1017.40+6.35+80.69%14189.75%
SNOW220708C001400002022-07-05 3:52PM EDT140.0015.5915.3016.20+7.85+101.42%6919585.45%
SNOW220708C001410002022-07-05 10:01AM EDT141.008.6014.5015.20+1.30+17.81%138284.08%
SNOW220708C001420002022-07-05 3:54PM EDT142.0013.9013.5014.30+7.35+112.21%537481.05%
SNOW220708C001430002022-07-05 3:34PM EDT143.0012.3012.7013.50+6.20+101.64%767781.74%
SNOW220708C001440002022-07-05 3:49PM EDT144.0012.0011.9012.60+6.70+126.42%154980.62%
SNOW220708C001450002022-07-05 3:52PM EDT145.0011.3011.0011.70+6.30+126.00%38431178.05%
SNOW220708C001460002022-07-05 3:55PM EDT146.0010.6510.4010.90+6.05+131.52%1358179.39%
SNOW220708C001470002022-07-05 3:39PM EDT147.009.159.5010.10+5.05+123.17%1108577.17%
SNOW220708C001480002022-07-05 2:00PM EDT148.007.208.909.40+3.61+100.56%19434078.37%
SNOW220708C001490002022-07-05 3:56PM EDT149.008.408.208.70+5.30+170.97%15214178.03%
SNOW220708C001500002022-07-05 3:58PM EDT150.007.807.508.00+4.92+170.83%1,53649577.25%
SNOW220708C001525002022-07-05 3:58PM EDT152.506.175.906.30+4.06+192.42%60330074.88%
SNOW220708C001550002022-07-05 3:59PM EDT155.004.704.505.00+3.21+215.44%3,70751374.19%
SNOW220708C001575002022-07-05 3:59PM EDT157.503.613.403.80+2.54+237.38%51926873.41%
SNOW220708C001600002022-07-05 3:59PM EDT160.002.552.552.75+1.81+244.59%4,03958872.61%
SNOW220708C001625002022-07-05 3:57PM EDT162.501.851.752.00+1.40+311.11%34624871.48%
SNOW220708C001650002022-07-05 3:59PM EDT165.001.321.201.40+0.97+277.14%54227970.85%
SNOW220708C001675002022-07-05 3:58PM EDT167.500.900.800.95+0.65+260.00%1546270.31%
SNOW220708C001700002022-07-05 3:59PM EDT170.000.550.500.65+0.38+223.53%5349669.92%
SNOW220708C001725002022-07-05 3:55PM EDT172.500.350.300.45+0.25+250.00%924569.92%
SNOW220708C001750002022-07-05 3:57PM EDT175.000.240.200.25+0.14+140.00%18931469.14%
SNOW220708C001775002022-07-05 3:57PM EDT177.500.150.100.15+0.05+50.00%432367.97%
SNOW220708C001800002022-07-05 3:48PM EDT180.000.080.050.15+0.03+60.00%11815871.09%
SNOW220708C001825002022-07-05 3:56PM EDT182.500.050.000.150.00-5218773.24%
SNOW220708C001850002022-06-30 3:53PM EDT185.000.030.000.050.00-1314067.97%
SNOW220708C001900002022-06-23 3:55PM EDT190.000.300.000.050.00--177.34%
SNOW220708C001925002022-06-27 10:37AM EDT192.500.150.000.100.00--188.28%
SNOW220708C001950002022-07-05 1:56PM EDT195.000.030.000.050.00-146985.55%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW220708P000650002022-07-05 2:19PM EDT65.000.010.000.05-0.01-50.00%2461,965298.44%
SNOW220708P000700002022-06-23 3:59PM EDT70.000.050.000.000.00-71050.00%
SNOW220708P000750002022-06-24 12:12PM EDT75.000.050.000.050.00-1530251.56%
SNOW220708P000800002022-07-01 10:42AM EDT80.000.150.000.100.00-2264248.44%
SNOW220708P000850002022-06-27 11:51AM EDT85.000.050.000.100.00-152226.56%
SNOW220708P000900002022-06-27 1:36PM EDT90.000.250.000.100.00-8138207.03%
SNOW220708P000950002022-06-30 10:12AM EDT95.000.100.000.100.00-1114188.28%
SNOW220708P000960002022-06-28 10:51AM EDT96.000.050.000.100.00-55184.38%
SNOW220708P000980002022-06-29 10:29AM EDT98.000.050.000.100.00-2171177.34%
SNOW220708P001000002022-07-01 12:03PM EDT100.000.050.000.050.00-775157.81%
SNOW220708P001050002022-06-30 11:59AM EDT105.000.100.000.100.00-2089152.34%
SNOW220708P001070002022-07-01 10:03AM EDT107.000.100.000.150.00-22153.52%
SNOW220708P001080002022-07-05 9:34AM EDT108.000.060.000.05+0.01+20.00%2754132.03%
SNOW220708P001090002022-07-01 3:57PM EDT109.000.050.000.100.00-2123139.06%
SNOW220708P001100002022-07-01 3:20PM EDT110.000.100.000.150.00-2097142.97%
SNOW220708P001110002022-06-30 11:49AM EDT111.000.200.000.150.00-17139.84%
SNOW220708P001120002022-07-01 10:13AM EDT112.000.150.000.150.00-222136.33%
SNOW220708P001130002022-07-01 1:23PM EDT113.000.150.000.150.00-220133.20%
SNOW220708P001140002022-07-05 10:31AM EDT114.000.050.000.15-0.35-87.50%314129.69%
SNOW220708P001150002022-07-05 1:51PM EDT115.000.040.000.15-0.11-73.33%745126.56%
SNOW220708P001160002022-07-01 9:48AM EDT116.000.100.000.15-0.22-68.75%1009123.44%
SNOW220708P001170002022-06-23 3:47PM EDT117.001.440.000.150.00--5119.92%
SNOW220708P001180002022-07-05 11:07AM EDT118.000.060.000.10-0.44-88.00%11341110.94%
SNOW220708P001190002022-07-05 10:26AM EDT119.000.100.000.15-0.32-76.19%48113.67%
SNOW220708P001200002022-07-05 1:50PM EDT120.000.050.000.10-0.20-80.00%135674104.69%
SNOW220708P001210002022-07-05 3:29PM EDT121.000.050.000.05-0.27-84.37%223493.75%
SNOW220708P001220002022-07-05 2:45PM EDT122.000.050.000.10-0.35-87.50%38498.44%
SNOW220708P001230002022-07-05 3:05PM EDT123.000.100.000.15-0.35-77.78%14058100.78%
SNOW220708P001240002022-07-05 10:37AM EDT124.000.150.050.15-0.35-70.00%10145101.95%
SNOW220708P001250002022-07-05 3:10PM EDT125.000.070.050.10-0.43-86.00%26740494.92%
SNOW220708P001260002022-07-05 2:46PM EDT126.000.100.050.15-0.55-84.62%2416695.70%
SNOW220708P001270002022-07-05 3:46PM EDT127.000.100.050.15-0.60-85.71%148792.58%
SNOW220708P001280002022-07-05 3:42PM EDT128.000.150.050.20-0.60-80.00%509592.38%
SNOW220708P001290002022-07-05 2:57PM EDT129.000.180.100.20-0.82-82.00%903691.99%
SNOW220708P001300002022-07-05 3:47PM EDT130.000.160.150.20-0.87-84.47%81469891.02%
SNOW220708P001310002022-07-05 2:49PM EDT131.000.250.150.25-1.02-80.31%2114589.84%
SNOW220708P001320002022-07-05 2:46PM EDT132.000.300.150.25-1.05-77.78%1174186.43%
SNOW220708P001330002022-07-05 3:48PM EDT133.000.300.200.30-1.20-80.00%335486.72%
SNOW220708P001340002022-07-05 3:26PM EDT134.000.350.250.35-1.35-79.41%465786.33%
SNOW220708P001350002022-07-05 3:59PM EDT135.000.350.250.40-1.55-81.58%31251484.18%
SNOW220708P001360002022-07-05 3:57PM EDT136.000.390.300.45-2.06-84.08%162583.20%
SNOW220708P001370002022-07-05 3:56PM EDT137.000.440.350.50-1.96-81.67%502681.84%
SNOW220708P001380002022-07-05 3:49PM EDT138.000.570.450.60-2.23-79.64%1178982.32%
SNOW220708P001390002022-07-05 3:49PM EDT139.000.650.500.65-2.35-78.33%3511380.27%
SNOW220708P001400002022-07-05 3:59PM EDT140.000.690.650.70-2.61-79.09%1,76075779.79%
SNOW220708P001410002022-07-05 3:38PM EDT141.000.950.700.85-2.85-75.00%354678.91%
SNOW220708P001420002022-07-05 3:36PM EDT142.001.090.851.00-3.11-74.05%43410179.00%
SNOW220708P001430002022-07-05 3:51PM EDT143.001.130.951.15-3.57-75.96%9015977.93%
SNOW220708P001440002022-07-05 3:57PM EDT144.001.221.151.30-3.90-76.17%826277.69%
SNOW220708P001450002022-07-05 3:59PM EDT145.001.401.301.50-4.00-74.07%1,06921976.95%
SNOW220708P001460002022-07-05 3:11PM EDT146.001.911.501.70-4.09-68.17%916776.32%
SNOW220708P001470002022-07-05 3:54PM EDT147.001.841.701.95-5.79-75.88%1137775.71%
SNOW220708P001480002022-07-05 3:52PM EDT148.002.152.002.25-5.01-69.97%1858076.05%
SNOW220708P001490002022-07-05 3:51PM EDT149.002.652.252.50-5.81-68.68%1742474.95%
SNOW220708P001500002022-07-05 3:59PM EDT150.002.652.552.75-5.82-68.71%1,1228473.83%
SNOW220708P001525002022-07-05 3:59PM EDT152.503.503.403.70-7.76-68.92%1711872.49%
SNOW220708P001550002022-07-05 3:59PM EDT155.004.704.404.90-7.40-61.16%1443071.09%
SNOW220708P001575002022-07-05 3:59PM EDT157.506.025.806.20-8.28-57.90%9770.26%
SNOW220708P001600002022-07-05 3:59PM EDT160.007.617.407.70-10.39-57.72%271469.26%
SNOW220708P001625002022-07-05 3:40PM EDT162.509.939.109.60-10.57-51.56%2669.17%
SNOW220708P001650002022-07-05 2:09PM EDT165.0014.0010.7011.80-3.20-18.60%1267.58%
SNOW220708P001700002022-07-05 3:52PM EDT170.0015.7414.8016.40-13.10-45.42%5667.38%
SNOW220708P001800002022-06-28 11:42AM EDT180.0034.6024.0025.900.00-21107.72%