Canada markets close in 17 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
275.15+7.59 (+2.84%)
As of 03:43PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW220128C002150002022-01-24 2:17PM EST215.0058.2053.7058.40-14.80-20.27%140.00%
SNOW220128C002200002022-01-18 9:45AM EST220.0070.1048.3053.300.00-110.00%
SNOW220128C002250002022-01-21 3:11PM EST225.0044.5944.7048.300.00-330.00%
SNOW220128C002300002022-01-21 9:31AM EST230.0050.2738.8043.100.00-110.00%
SNOW220128C002450002022-01-24 2:32PM EST245.0027.1026.5029.90-16.10-37.27%2620.00%
SNOW220128C002500002022-01-24 2:04PM EST250.0025.2022.7025.90-11.90-32.08%64560.45%
SNOW220128C002550002022-01-24 2:44PM EST255.0018.6018.1022.50-4.88-20.78%1601373.44%
SNOW220128C002600002022-01-24 3:21PM EST260.0017.9017.2019.00+2.90+19.33%2942767.68%
SNOW220128C002625002022-01-24 2:28PM EST262.5015.4014.3017.10-4.35-22.03%511062.13%
SNOW220128C002650002022-01-24 2:23PM EST265.0014.8012.9015.90-2.09-12.37%202966.35%
SNOW220128C002675002022-01-24 3:10PM EST267.5012.3011.6014.10+0.10+0.82%155366.97%
SNOW220128C002700002022-01-24 3:05PM EST270.009.7811.4013.10+0.53+5.73%1573674.29%
SNOW220128C002725002022-01-24 3:13PM EST272.5010.649.3011.50+1.29+13.80%553770.51%
SNOW220128C002750002022-01-24 3:23PM EST275.009.409.3010.60+1.90+25.33%1678076.90%
SNOW220128C002775002022-01-24 2:50PM EST277.506.708.209.70-0.23-3.32%132778.16%
SNOW220128C002800002022-01-24 3:26PM EST280.008.007.308.50+2.50+45.45%2397178.27%
SNOW220128C002825002022-01-24 2:02PM EST282.507.536.107.80+1.73+29.83%2012478.43%
SNOW220128C002850002022-01-24 3:20PM EST285.005.505.506.50+1.50+37.50%19041077.84%
SNOW220128C002875002022-01-24 3:15PM EST287.505.124.906.00+0.21+4.28%1344579.88%
SNOW220128C002900002022-01-24 3:17PM EST290.004.404.405.00+1.40+46.67%41114779.59%
SNOW220128C002925002022-01-24 2:40PM EST292.503.383.704.70+0.08+2.42%252880.90%
SNOW220128C002950002022-01-24 3:02PM EST295.003.103.104.10+0.50+19.23%12711980.66%
SNOW220128C002975002022-01-24 2:20PM EST297.503.592.753.50+1.48+70.14%123081.01%
SNOW220128C003000002022-01-24 3:16PM EST300.002.802.453.00+1.13+67.66%27824081.57%
SNOW220128C003025002022-01-24 2:30PM EST302.502.122.102.65-0.88-29.33%1178382.18%
SNOW220128C003050002022-01-24 2:41PM EST305.001.851.752.35+0.55+42.31%12122782.52%
SNOW220128C003075002022-01-24 10:52AM EST307.502.101.552.10+0.50+31.25%54783.72%
SNOW220128C003100002022-01-24 3:23PM EST310.001.521.501.85+0.43+39.45%11119785.62%
SNOW220128C003125002022-01-24 2:00PM EST312.501.201.101.55+0.20+20.00%284483.98%
SNOW220128C003150002022-01-24 3:23PM EST315.001.151.051.40+0.31+36.90%909785.96%
SNOW220128C003200002022-01-24 3:26PM EST320.001.000.801.05+0.45+81.82%10026887.11%
SNOW220128C003250002022-01-24 2:01PM EST325.000.830.500.85+0.34+69.39%6029787.65%
SNOW220128C003300002022-01-24 3:27PM EST330.000.630.150.80+0.23+57.50%10211187.70%
SNOW220128C003350002022-01-24 3:04PM EST335.000.350.350.70+0.01+2.94%1951495.21%
SNOW220128C003400002022-01-24 2:28PM EST340.000.350.150.50+0.09+34.62%8261392.87%
SNOW220128C003450002022-01-24 12:16PM EST345.000.250.100.35-0.06-19.35%1383492.68%
SNOW220128C003500002022-01-24 3:20PM EST350.000.250.150.35+0.05+25.00%20021699.12%
SNOW220128C003550002022-01-24 11:27AM EST355.000.250.050.50+0.02+8.70%2154105.47%
SNOW220128C003600002022-01-24 2:08PM EST360.000.150.000.20-0.06-28.57%2111696.09%
SNOW220128C003650002022-01-19 3:59PM EST365.000.240.000.400.00-437109.86%
SNOW220128C003700002022-01-24 2:08PM EST370.000.100.000.350.00-1167112.31%
SNOW220128C003750002022-01-21 10:32AM EST375.000.200.000.400.00-278118.65%
SNOW220128C003800002022-01-21 12:32PM EST380.000.100.000.350.00-538120.70%
SNOW220128C003850002022-01-20 11:23AM EST385.000.100.000.250.00-116119.73%
SNOW220128C003900002022-01-24 11:05AM EST390.000.210.000.25+0.11+110.00%340123.63%
SNOW220128C003950002022-01-21 11:50AM EST395.000.050.000.300.00-214130.47%
SNOW220128C004000002022-01-19 3:38PM EST400.000.100.000.250.00-2242131.25%
SNOW220128C004050002022-01-10 12:37PM EST405.000.270.000.150.00-1139127.34%
SNOW220128C004100002022-01-19 2:46PM EST410.000.050.000.200.00-1440135.16%
SNOW220128C004150002022-01-19 1:12PM EST415.000.050.000.300.00-1325145.51%
SNOW220128C004200002022-01-19 10:18AM EST420.000.050.000.050.00-14130123.44%
SNOW220128C004250002022-01-21 10:55AM EST425.000.050.000.050.00-1051126.56%
SNOW220128C004300002022-01-18 11:42AM EST430.000.050.000.200.00-1525149.22%
SNOW220128C004350002022-01-18 1:09PM EST435.000.050.000.200.00-2355152.34%
SNOW220128C004400002021-12-30 9:37AM EST440.000.900.000.300.00-547163.09%
SNOW220128C004450002022-01-19 10:01AM EST445.000.050.000.050.00-1174139.06%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW220128P002050002022-01-24 3:24PM EST205.000.450.350.70+0.05+12.50%417340138.38%
SNOW220128P002100002022-01-24 2:28PM EST210.000.650.501.35+0.20+44.44%8535143.75%
SNOW220128P002150002022-01-24 2:36PM EST215.001.100.701.25+0.65+144.44%269134.96%
SNOW220128P002200002022-01-24 3:13PM EST220.001.190.951.40+0.24+25.26%29631130.08%
SNOW220128P002250002022-01-24 3:24PM EST225.001.401.201.65+0.38+37.25%673167125.42%
SNOW220128P002300002022-01-24 3:20PM EST230.001.841.551.90+0.34+22.67%307221120.70%
SNOW220128P002350002022-01-24 3:16PM EST235.002.202.102.60+0.45+25.71%6661120.22%
SNOW220128P002400002022-01-24 3:20PM EST240.003.102.703.30+0.60+24.00%27692117.85%
SNOW220128P002450002022-01-24 3:25PM EST245.003.853.404.20+1.05+37.50%35298115.55%
SNOW220128P002500002022-01-24 3:15PM EST250.004.904.305.50+0.90+22.50%598227114.64%
SNOW220128P002550002022-01-24 3:25PM EST255.006.165.506.60+0.91+17.33%428240112.09%
SNOW220128P002600002022-01-24 2:34PM EST260.009.507.0010.00+2.50+35.71%242559119.09%
SNOW220128P002625002022-01-24 3:16PM EST262.508.507.7010.00+0.89+11.70%3132113.98%
SNOW220128P002650002022-01-24 2:41PM EST265.0012.198.8014.00+3.41+38.84%10881126.73%
SNOW220128P002675002022-01-24 3:12PM EST267.5010.909.9012.40+1.11+11.34%1841115.80%
SNOW220128P002700002022-01-24 3:15PM EST270.0012.0011.2013.80+1.00+9.09%103115117.43%
SNOW220128P002725002022-01-24 3:12PM EST272.5014.9811.9016.40+4.56+43.76%1712120.85%
SNOW220128P002750002022-01-24 3:12PM EST275.0016.2813.7016.60+2.38+17.12%30142118.63%
SNOW220128P002775002022-01-24 1:51PM EST277.5019.8014.6018.00+7.50+60.98%948117.09%
SNOW220128P002800002022-01-24 1:19PM EST280.0019.2016.1019.50+3.68+23.71%55310117.77%
SNOW220128P002825002022-01-24 3:15PM EST282.5020.3617.5021.30+4.16+25.68%696118.75%
SNOW220128P002850002022-01-24 1:43PM EST285.0026.0019.3023.10+7.00+36.84%34172120.85%
SNOW220128P002875002022-01-21 3:18PM EST287.5040.8521.3025.10+17.15+72.36%3118124.11%
SNOW220128P002900002022-01-24 3:09PM EST290.0027.3023.1026.30+3.60+15.19%23116122.95%
SNOW220128P002925002022-01-24 2:16PM EST292.5026.8325.2029.00+4.65+20.96%142128.74%
SNOW220128P002950002022-01-24 1:37PM EST295.0037.0027.1030.90+8.00+27.59%47155130.10%
SNOW220128P002975002022-01-24 11:49AM EST297.5048.9028.8033.00+19.79+67.98%136131.10%
SNOW220128P003000002022-01-24 1:12PM EST300.0042.0031.0035.60+9.40+28.83%18228136.11%
SNOW220128P003025002022-01-21 3:01PM EST302.5034.9033.6037.600.00-121140.06%
SNOW220128P003050002022-01-24 1:16PM EST305.0046.9734.7039.20+10.67+29.39%785135.21%
SNOW220128P003075002022-01-20 12:52PM EST307.5020.2037.2041.900.00-517141.41%
SNOW220128P003100002022-01-24 12:14PM EST310.0044.7740.0044.70+9.19+25.83%459149.35%
SNOW220128P003125002022-01-20 2:28PM EST312.5023.5042.5046.700.00-53152.06%
SNOW220128P003150002022-01-21 12:45PM EST315.0055.9844.4049.20+15.90+39.67%149154.10%
SNOW220128P003200002022-01-24 2:02PM EST320.0052.4548.5053.60+6.35+13.77%272156.08%
SNOW220128P003250002022-01-20 11:17AM EST325.0031.6853.5058.400.00-424164.01%
SNOW220128P003300002022-01-24 3:18PM EST330.0061.2058.7063.60+6.62+12.13%235174.78%
SNOW220128P003350002022-01-21 12:46PM EST335.0058.9364.2068.800.00-131186.91%
SNOW220128P003400002022-01-24 1:04PM EST340.0085.7567.8073.40+15.54+22.13%953185.13%
SNOW220128P003450002022-01-24 3:18PM EST345.0076.0173.3077.90+6.41+9.21%718192.90%
SNOW220128P003500002022-01-24 9:32AM EST350.0097.5078.7083.50+20.73+27.00%949206.25%
SNOW220128P003550002022-01-24 1:05PM EST355.00100.3083.6087.80+44.69+80.36%318208.98%
SNOW220128P003600002022-01-24 1:05PM EST360.00105.3087.6093.30+27.10+34.65%510213.11%
SNOW220128P003650002022-01-24 12:46PM EST365.00113.8093.2098.00+26.70+30.65%38221.90%
SNOW220128P003700002022-01-24 12:14PM EST370.00122.5597.40102.80+47.55+63.40%16222.34%
SNOW220128P003750002022-01-19 11:14AM EST375.0087.65103.50108.400.00--2239.70%
SNOW220128P003850002021-12-21 1:33PM EST385.0044.26112.00119.000.00--1246.83%
SNOW220128P003900002022-01-03 9:54AM EST390.0064.46117.40123.300.00-11251.00%
SNOW220128P003950002021-12-31 10:06AM EST395.0055.30123.90128.700.00-20269.46%
SNOW220128P004000002022-01-19 10:52AM EST400.00111.43128.70133.400.00-14272.27%
SNOW220128P004050002022-01-19 1:55PM EST405.00114.30133.60137.800.00-23273.49%
SNOW220128P004100002022-01-24 9:51AM EST410.00154.70138.60143.30+18.60+13.67%12282.59%
SNOW220128P004200002021-12-22 12:20PM EST420.0068.00147.50155.900.00--2303.74%
SNOW220128P004250002022-01-18 12:09AM EST425.00134.60153.20158.300.00--0296.41%
SNOW220128P004450002022-01-24 2:38PM EST445.00181.80172.60177.40+80.80+80.00%11305.96%