Canada Markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
154.29+12.18 (+8.57%)
At close: 04:00PM EDT
153.80 -0.49 (-0.32%)
After hours: 07:25PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230331C000850002023-03-03 2:39PM EDT85.0056.0568.5569.700.00--2603.91%
SNOW230331C000900002023-03-03 11:32AM EDT90.0051.2563.7064.700.00--2552.34%
SNOW230331C000950002023-03-31 12:55PM EDT95.0055.6058.7559.70+9.73+21.21%11503.91%
SNOW230331C001000002023-03-02 3:37PM EDT100.0036.8753.6554.700.00--3457.42%
SNOW230331C001050002023-03-30 10:26AM EDT105.0039.0048.7549.700.00-10412.89%
SNOW230331C001100002023-03-17 10:43AM EDT110.0025.6743.7544.700.00--4369.92%
SNOW230331C001130002023-03-31 11:00AM EDT113.0036.4340.7041.70+12.38+51.48%12345.12%
SNOW230331C001150002023-03-30 9:32AM EDT115.0025.0538.6539.700.00-119328.91%
SNOW230331C001160002023-03-31 10:01AM EDT116.0029.0037.6538.75+9.00+45.00%21328.13%
SNOW230331C001190002023-03-20 12:32PM EDT119.0016.3534.7035.750.00--7303.52%
SNOW230331C001200002023-03-31 2:54PM EDT120.0032.2233.8534.70+7.17+28.62%1732288.67%
SNOW230331C001210002023-03-31 3:37PM EDT121.0031.7532.5533.65+11.30+55.26%112273.63%
SNOW230331C001220002023-03-24 3:57PM EDT122.0015.1531.6032.750.00--3279.49%
SNOW230331C001230002023-03-30 9:55AM EDT123.0020.5030.6031.750.00-1118271.48%
SNOW230331C001240002023-03-24 3:57PM EDT124.0013.3529.7030.850.00--20275.20%
SNOW230331C001250002023-03-31 11:19AM EDT125.0023.9528.7529.65+6.25+35.31%2141242.97%
SNOW230331C001260002023-03-30 10:02AM EDT126.0017.5527.7028.700.00-219241.80%
SNOW230331C001270002023-03-27 9:39AM EDT127.009.0526.5527.750.00--22240.04%
SNOW230331C001280002023-03-30 9:30AM EDT128.0011.5525.5526.800.00-145237.70%
SNOW230331C001290002023-03-31 11:38AM EDT129.0020.2024.7025.90+11.00+119.57%869126.56%
SNOW230331C001300002023-03-31 3:21PM EDT130.0022.8723.9024.70+10.20+80.51%775121.88%
SNOW230331C001310002023-03-29 3:41PM EDT131.006.7022.6023.700.00-3954203.71%
SNOW230331C001320002023-03-30 2:35PM EDT132.0010.5521.6522.650.00-7154190.63%
SNOW230331C001330002023-03-30 1:52PM EDT133.008.0020.7021.650.00-128199183.20%
SNOW230331C001340002023-03-31 2:14PM EDT134.0017.2519.8520.65+8.28+92.31%11156175.78%
SNOW230331C001350002023-03-31 3:53PM EDT135.0018.5318.8019.60+11.31+156.65%97497162.89%
SNOW230331C001360002023-03-31 3:49PM EDT136.0016.7117.8518.65+10.51+169.52%28383160.94%
SNOW230331C001370002023-03-31 3:55PM EDT137.0016.8016.8517.70+11.50+216.98%52397158.40%
SNOW230331C001380002023-03-31 3:58PM EDT138.0016.3015.8516.55+11.70+254.35%87601135.94%
SNOW230331C001390002023-03-31 3:56PM EDT139.0015.1014.9015.60+11.39+307.01%111325133.98%
SNOW230331C001400002023-03-31 3:55PM EDT140.0013.8013.9014.60+10.85+367.80%3281,358126.76%
SNOW230331C001410002023-03-31 3:49PM EDT141.0012.0012.9013.65+9.70+421.74%442759124.02%
SNOW230331C001420002023-03-31 3:59PM EDT142.0012.3011.8512.65+10.66+650.00%9871,220116.41%
SNOW230331C001430002023-03-31 3:58PM EDT143.0011.2310.8011.60+10.03+835.83%464680104.88%
SNOW230331C001440002023-03-31 3:50PM EDT144.008.659.8510.60+7.82+942.17%58254097.56%
SNOW230331C001450002023-03-31 3:58PM EDT145.009.148.909.65+8.59+1,561.82%2,6551,55093.75%
SNOW230331C001460002023-03-31 3:52PM EDT146.007.357.908.65+6.95+1,737.50%1,23968586.13%
SNOW230331C001470002023-03-31 3:58PM EDT147.007.106.857.65+6.82+2,435.71%1,3101,22478.32%
SNOW230331C001480002023-03-31 3:53PM EDT148.005.525.806.55+5.32+2,660.00%1,73639763.97%
SNOW230331C001490002023-03-31 3:48PM EDT149.003.865.005.50+3.71+2,473.33%1,40150153.03%
SNOW230331C001500002023-03-31 3:51PM EDT150.003.004.154.40+2.89+2,627.28%9,8273,21938.28%
SNOW230331C001525002023-03-31 3:57PM EDT152.501.471.412.11+1.41+2,350.00%13,36640329.98%
SNOW230331C001550002023-03-31 3:59PM EDT155.000.010.010.04-0.03-75.00%3,6871,1667.72%
SNOW230331C001575002023-03-31 3:56PM EDT157.500.010.000.01-0.02-66.67%23640018.75%
SNOW230331C001600002023-03-31 3:46PM EDT160.000.010.000.01-0.01-50.00%1,7451,65730.47%
SNOW230331C001625002023-03-31 1:17PM EDT162.500.010.000.01-0.01-50.00%116441.41%
SNOW230331C001650002023-03-31 10:41AM EDT165.000.010.000.010.00-524652.34%
SNOW230331C001675002023-03-31 10:51AM EDT167.500.010.000.010.00-616957.81%
SNOW230331C001700002023-03-31 3:49PM EDT170.000.010.000.010.00-1222867.19%
SNOW230331C001725002023-03-31 12:49PM EDT172.500.010.000.010.00-115775.00%
SNOW230331C001750002023-03-31 10:45AM EDT175.000.010.000.010.00-121484.38%
SNOW230331C001775002023-03-28 9:40AM EDT177.500.010.000.010.00-4515393.75%
SNOW230331C001800002023-03-27 3:16PM EDT180.000.010.000.010.00--112100.00%
SNOW230331C001825002023-03-24 10:52AM EDT182.500.020.000.010.00--28109.38%
SNOW230331C001850002023-03-16 11:54AM EDT185.000.090.000.010.00--85118.75%
SNOW230331C001875002023-03-24 11:14AM EDT187.500.010.000.010.00--53125.00%
SNOW230331C001900002023-03-31 1:47PM EDT190.000.010.000.010.00-1123131.25%
SNOW230331C001925002023-03-15 12:10PM EDT192.500.050.000.010.00--75140.63%
SNOW230331C001950002023-03-16 1:49PM EDT195.000.050.000.010.00--32150.00%
SNOW230331C002000002023-03-31 1:09PM EDT200.000.010.000.010.00-1277162.50%
SNOW230331C002050002023-03-30 3:54PM EDT205.000.010.000.010.00-1135175.00%
SNOW230331C002100002023-03-06 11:57AM EDT210.000.050.000.010.00--93187.50%
SNOW230331C002150002023-03-08 12:45PM EDT215.000.030.000.010.00--140206.25%
SNOW230331C002200002023-03-02 4:53PM EDT220.000.030.000.010.00--30218.75%
SNOW230331C002250002023-03-02 11:38AM EDT225.000.020.000.010.00--11225.00%
SNOW230331C002300002023-03-21 10:36AM EDT230.000.020.000.010.00--4237.50%
SNOW230331C002350002023-02-28 11:06AM EDT235.000.260.000.010.00--5250.00%
SNOW230331C002400002023-03-02 10:35AM EDT240.000.020.000.010.00--7262.50%
SNOW230331C002450002023-03-01 4:59PM EDT245.000.180.000.010.00--19275.00%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230331P000700002023-03-30 9:59AM EDT70.000.010.000.010.00-224475.00%
SNOW230331P000800002023-03-23 9:45AM EDT80.000.020.000.010.00--6393.75%
SNOW230331P000850002023-03-22 1:36PM EDT85.000.020.000.010.00--124362.50%
SNOW230331P000900002023-03-24 3:14PM EDT90.000.010.000.010.00--58325.00%
SNOW230331P000950002023-03-28 12:07PM EDT95.000.010.000.010.00-2206300.00%
SNOW230331P000960002023-03-20 10:12AM EDT96.000.120.000.010.00--8287.50%
SNOW230331P000990002023-03-24 1:55PM EDT99.000.020.000.010.00--1275.00%
SNOW230331P001000002023-03-29 12:32PM EDT100.000.010.000.010.00-11,121268.75%
SNOW230331P001010002023-03-27 10:16AM EDT101.000.020.000.010.00--40262.50%
SNOW230331P001020002023-03-20 10:38AM EDT102.000.200.000.010.00--1256.25%
SNOW230331P001030002023-03-24 10:01AM EDT103.000.070.000.010.00--8250.00%
SNOW230331P001040002023-03-29 10:10AM EDT104.000.010.000.010.00-18243.75%
SNOW230331P001050002023-03-29 3:07PM EDT105.000.010.000.010.00-45373237.50%
SNOW230331P001060002023-03-27 1:46PM EDT106.000.030.000.010.00--105237.50%
SNOW230331P001070002023-03-24 3:47PM EDT107.000.060.000.010.00--33231.25%
SNOW230331P001080002023-03-28 1:57PM EDT108.000.020.000.010.00-2113225.00%
SNOW230331P001090002023-03-27 1:08PM EDT109.000.040.000.010.00--19218.75%
SNOW230331P001100002023-03-30 9:41AM EDT110.000.010.000.010.00-1353212.50%
SNOW230331P001110002023-03-27 1:07PM EDT111.000.040.000.010.00--30206.25%
SNOW230331P001120002023-03-27 2:33PM EDT112.000.040.000.010.00--128200.00%
SNOW230331P001130002023-03-29 3:25PM EDT113.000.020.000.010.00-8139196.88%
SNOW230331P001140002023-03-31 1:18PM EDT114.000.010.000.01-0.01-50.00%80257193.75%
SNOW230331P001150002023-03-30 2:38PM EDT115.000.010.000.040.00-2811,614214.06%
SNOW230331P001160002023-03-30 10:08AM EDT116.000.010.000.060.00-365217.19%
SNOW230331P001170002023-03-31 11:48AM EDT117.000.010.000.060.00-1261210.94%
SNOW230331P001180002023-03-31 11:09AM EDT118.000.010.000.040.00-2296196.88%
SNOW230331P001190002023-03-30 3:27PM EDT119.000.020.000.010.00-257345168.75%
SNOW230331P001200002023-03-31 10:06AM EDT120.000.010.000.01-0.01-50.00%161,071162.50%
SNOW230331P001210002023-03-30 3:39PM EDT121.000.020.000.060.00-3888189.06%
SNOW230331P001220002023-03-31 9:33AM EDT122.000.010.000.060.00-2238182.81%
SNOW230331P001230002023-03-31 12:32PM EDT123.000.010.000.01-0.02-66.67%90297146.88%
SNOW230331P001240002023-03-31 3:34PM EDT124.000.010.000.010.00-10128143.75%
SNOW230331P001250002023-03-31 3:04PM EDT125.000.010.000.01-0.01-50.00%38779137.50%
SNOW230331P001260002023-03-31 1:36PM EDT126.000.010.000.01-0.01-50.00%3190131.25%
SNOW230331P001270002023-03-31 1:24PM EDT127.000.010.000.01-0.02-66.67%127469128.13%
SNOW230331P001280002023-03-31 2:55PM EDT128.000.010.000.01-0.01-50.00%8854125.00%
SNOW230331P001290002023-03-31 3:07PM EDT129.000.010.000.01-0.02-66.67%2453118.75%
SNOW230331P001300002023-03-31 3:57PM EDT130.000.010.000.01-0.03-75.00%341,409112.50%
SNOW230331P001310002023-03-30 3:37PM EDT131.000.050.000.010.00-33219109.38%
SNOW230331P001320002023-03-31 12:27PM EDT132.000.010.000.01-0.05-83.33%12280106.25%
SNOW230331P001330002023-03-31 3:58PM EDT133.000.010.000.01-0.05-83.33%837498.44%
SNOW230331P001340002023-03-31 2:19PM EDT134.000.010.000.01-0.09-90.00%10646693.75%
SNOW230331P001350002023-03-31 3:49PM EDT135.000.010.000.01-0.12-92.31%13365290.63%
SNOW230331P001360002023-03-31 3:25PM EDT136.000.010.000.01-0.16-94.12%4751387.50%
SNOW230331P001370002023-03-31 3:20PM EDT137.000.010.000.01-0.23-95.83%2139981.25%
SNOW230331P001380002023-03-31 2:56PM EDT138.000.010.000.01-0.37-97.37%5741778.13%
SNOW230331P001390002023-03-31 2:20PM EDT139.000.010.000.01-0.54-98.18%54740471.88%
SNOW230331P001400002023-03-31 3:39PM EDT140.000.010.000.01-0.75-98.68%60462268.75%
SNOW230331P001410002023-03-31 3:51PM EDT141.000.010.000.01-1.11-99.11%82977862.50%
SNOW230331P001420002023-03-31 11:51AM EDT142.000.020.000.01-1.53-98.71%60447159.38%
SNOW230331P001430002023-03-31 3:53PM EDT143.000.010.000.01-2.10-99.53%44328254.69%
SNOW230331P001440002023-03-31 12:51PM EDT144.000.010.000.01-2.59-99.62%56811050.00%
SNOW230331P001450002023-03-31 2:54PM EDT145.000.010.000.01-3.40-99.71%5,32613949.22%
SNOW230331P001460002023-03-31 2:00PM EDT146.000.020.000.01-4.08-99.51%7469443.75%
SNOW230331P001470002023-03-31 3:12PM EDT147.000.010.000.01-5.25-99.81%1,5922439.06%
SNOW230331P001480002023-03-31 3:55PM EDT148.000.010.000.01-5.99-99.83%1,7035434.38%
SNOW230331P001490002023-03-31 3:46PM EDT149.000.010.000.01-11.36-99.91%2,3942829.69%
SNOW230331P001500002023-03-31 3:58PM EDT150.000.010.000.01-8.02-99.88%2,7736124.61%
SNOW230331P001525002023-03-31 3:58PM EDT152.500.010.000.03-16.02-99.94%1,2111314.45%
SNOW230331P001550002023-03-31 3:27PM EDT155.000.760.421.22-19.11-96.18%24425.29%
SNOW230331P001575002023-03-20 10:38AM EDT157.5023.802.883.950.00--559.47%
SNOW230331P001600002023-03-20 10:07AM EDT160.0026.825.356.600.00--2657.72%
SNOW230331P001625002023-03-17 12:56PM EDT162.5028.207.808.950.00--066.41%
SNOW230331P001650002023-03-27 12:49PM EDT165.0029.8010.3511.500.00--085.94%
SNOW230331P001700002023-03-31 11:38AM EDT170.0020.8015.3016.40-7.20-25.71%20105.08%
SNOW230331P001725002023-03-07 4:11PM EDT172.5030.5517.8019.000.00--0124.61%
SNOW230331P001750002023-03-24 12:12PM EDT175.0038.0320.3021.450.00--0133.79%
SNOW230331P001775002023-03-27 3:30PM EDT177.5041.0522.8023.950.00--6145.90%