Canada markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.04+11.14 (+7.80%)
At close: 04:00PM EST
153.18 -0.86 (-0.56%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221202C000900002022-12-01 10:58AM EST90.0058.7063.7065.30+6.10+11.60%215562.50%
SNOW221202C001000002022-12-01 3:43PM EST100.0054.0053.5055.20+18.26+51.09%412434.38%
SNOW221202C001050002022-12-01 10:30AM EST105.0039.8948.5049.90+7.37+22.66%157352.34%
SNOW221202C001120002022-11-28 10:35AM EST112.0032.9041.7042.900.00-312324.22%
SNOW221202C001130002022-11-25 10:05AM EST113.0032.0040.7042.000.00-1010326.37%
SNOW221202C001150002022-12-01 1:57PM EST115.0037.2038.6039.90+15.82+73.99%43290.23%
SNOW221202C001170002022-12-01 1:57PM EST117.0035.1036.5037.90+15.19+76.29%12263.67%
SNOW221202C001200002022-12-01 1:03PM EST120.0029.6533.6034.80+6.30+26.98%2536242.58%
SNOW221202C001250002022-12-01 3:08PM EST125.0028.0828.8030.20+7.58+36.98%1190254.30%
SNOW221202C001270002022-12-01 11:50AM EST127.0020.0026.7028.10+1.93+10.68%24226.56%
SNOW221202C001290002022-12-01 12:59PM EST129.0020.5024.7025.70+8.30+68.03%1423181.25%
SNOW221202C001300002022-12-01 3:46PM EST130.0023.6023.8024.90+6.60+38.82%208562197.66%
SNOW221202C001320002022-12-01 3:44PM EST132.0021.8521.6022.90+6.95+46.64%833169.53%
SNOW221202C001330002022-12-01 11:30AM EST133.0015.5020.8022.00+1.35+9.54%117181.64%
SNOW221202C001350002022-12-01 3:42PM EST135.0018.2018.8020.00+4.62+34.02%192303166.80%
SNOW221202C001360002022-12-01 3:21PM EST136.0016.4017.5019.30+3.90+31.20%166256159.38%
SNOW221202C001370002022-12-01 2:54PM EST137.0015.3016.6018.00+2.70+21.43%212258141.41%
SNOW221202C001380002022-12-01 3:41PM EST138.0015.4416.2016.90+3.70+31.52%168188157.62%
SNOW221202C001390002022-12-01 3:04PM EST139.0014.0014.6015.90+2.89+26.01%192316121.68%
SNOW221202C001400002022-12-01 3:57PM EST140.0014.6514.3015.00+3.95+36.92%1,3471,386149.02%
SNOW221202C001410002022-12-01 3:51PM EST141.0013.0012.6013.90+2.93+29.10%364479108.01%
SNOW221202C001420002022-12-01 3:53PM EST142.0012.4912.0013.20+2.66+27.06%301356129.39%
SNOW221202C001430002022-12-01 3:56PM EST143.0011.5511.4012.20+2.26+24.33%88140133.30%
SNOW221202C001440002022-12-01 3:59PM EST144.0010.5910.3011.20+1.92+22.15%160228121.88%
SNOW221202C001450002022-12-01 3:59PM EST145.009.709.0010.20+1.33+15.89%1,525915104.79%
SNOW221202C001460002022-12-01 3:57PM EST146.009.208.109.20+1.45+18.71%65339599.22%
SNOW221202C001470002022-12-01 3:54PM EST147.007.907.108.40+0.55+7.48%63039895.61%
SNOW221202C001480002022-12-01 3:59PM EST148.007.066.307.20-0.04-0.56%1,25038986.62%
SNOW221202C001490002022-12-01 3:56PM EST149.006.205.706.60-0.54-8.01%73335994.04%
SNOW221202C001500002022-12-01 3:59PM EST150.005.305.005.30-1.00-15.87%12,1861,46283.69%
SNOW221202C001525002022-12-01 3:58PM EST152.504.103.304.00-1.25-23.36%2,32822887.89%
SNOW221202C001550002022-12-01 3:59PM EST155.002.402.302.50-2.30-48.94%7,3291,04888.48%
SNOW221202C001575002022-12-01 3:59PM EST157.501.651.201.65-2.35-58.75%1,26831786.82%
SNOW221202C001600002022-12-01 3:59PM EST160.000.810.750.85-2.60-76.25%13,1634,12986.62%
SNOW221202C001625002022-12-01 3:59PM EST162.500.470.400.50-2.38-83.51%1,18452388.48%
SNOW221202C001650002022-12-01 3:59PM EST165.000.240.150.30-2.16-90.00%1,78771888.48%
SNOW221202C001675002022-12-01 3:57PM EST167.500.150.050.15-1.85-92.50%72838887.89%
SNOW221202C001700002022-12-01 3:59PM EST170.000.100.050.10-1.55-93.94%2,1982,11695.70%
SNOW221202C001725002022-12-01 3:22PM EST172.500.050.050.10-1.27-96.21%406540107.42%
SNOW221202C001750002022-12-01 3:58PM EST175.000.020.000.05-1.13-98.26%8501,588102.34%
SNOW221202C001775002022-12-01 3:07PM EST177.500.030.000.05-0.97-97.00%335543112.50%
SNOW221202C001800002022-12-01 3:58PM EST180.000.010.000.05-0.79-98.75%5873,270121.88%
SNOW221202C001825002022-12-01 3:58PM EST182.500.050.000.05-0.55-91.67%175360131.25%
SNOW221202C001850002022-12-01 3:48PM EST185.000.030.000.05-0.52-94.55%4031,105140.63%
SNOW221202C001875002022-12-01 3:16PM EST187.500.010.000.05-0.49-98.00%51214148.44%
SNOW221202C001900002022-12-01 12:39PM EST190.000.050.000.05-0.25-83.33%137727157.81%
SNOW221202C001950002022-12-01 11:17AM EST195.000.040.000.05-0.15-78.95%8481175.00%
SNOW221202C002000002022-12-01 3:34PM EST200.000.020.000.05-0.13-86.67%127822190.63%
SNOW221202C002050002022-12-01 9:37AM EST205.000.020.000.05-0.08-80.00%1783206.25%
SNOW221202C002100002022-12-01 10:43AM EST210.000.010.000.05-0.04-80.00%3899221.88%
SNOW221202C002150002022-11-30 11:51AM EST215.000.050.000.050.00-7116237.50%
SNOW221202C002200002022-11-30 3:56PM EST220.000.050.000.050.00-4197251.56%
SNOW221202C002250002022-11-30 1:51PM EST225.000.030.000.000.00-119450.00%
SNOW221202C002300002022-11-29 2:11PM EST230.000.050.000.050.00-169278.13%
SNOW221202C002350002022-12-01 9:47AM EST235.000.010.000.05-0.03-75.00%3688292.19%
SNOW221202C002400002022-11-23 12:28PM EST240.000.050.000.050.00-256304.69%
SNOW221202C002450002022-12-01 10:53AM EST245.000.040.000.05-0.01-20.00%537317.19%
SNOW221202C002500002022-11-30 3:34PM EST250.000.030.000.050.00-336329.69%
SNOW221202C002550002022-12-01 10:53AM EST255.000.020.000.05-0.03-60.00%1224340.63%
SNOW221202C002600002022-11-22 10:57AM EST260.000.050.000.050.00-11370353.13%
SNOW221202C002650002022-12-01 10:26AM EST265.000.010.000.05-0.04-80.00%9458364.06%
SNOW221202C002700002022-11-22 10:11AM EST270.000.050.000.000.00-193450.00%
SNOW221202C002750002022-12-01 9:30AM EST275.000.010.000.05-0.04-80.00%2421,836385.94%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221202P000650002022-11-30 3:10PM EST65.000.040.000.050.00-14593.75%
SNOW221202P000700002022-11-30 3:03PM EST70.000.030.000.050.00-3388543.75%
SNOW221202P000750002022-11-30 3:44PM EST75.000.050.000.050.00-2491,085500.00%
SNOW221202P000800002022-11-30 2:46PM EST80.000.050.000.050.00-145159456.25%
SNOW221202P000850002022-12-01 9:32AM EST85.000.010.000.05-0.04-80.00%1580418.75%
SNOW221202P000900002022-12-01 3:28PM EST90.000.010.000.05-0.04-80.00%941,100381.25%
SNOW221202P000930002022-11-30 3:30PM EST93.000.100.000.050.00-5761359.38%
SNOW221202P000940002022-12-01 11:58AM EST94.000.030.000.05-0.07-70.00%21163353.13%
SNOW221202P000950002022-12-01 1:08PM EST95.000.010.000.05-0.11-91.67%53841343.75%
SNOW221202P000960002022-12-01 12:43PM EST96.000.010.000.00-0.12-92.31%3221150.00%
SNOW221202P000970002022-12-01 10:53AM EST97.000.050.000.00-0.11-68.75%227550.00%
SNOW221202P000980002022-12-01 10:12AM EST98.000.020.000.05-0.13-86.67%1138325.00%
SNOW221202P000990002022-12-01 11:39AM EST99.000.010.000.05-0.19-95.00%27487318.75%
SNOW221202P001000002022-12-01 3:11PM EST100.000.010.000.05-0.24-96.00%3132,000312.50%
SNOW221202P001010002022-12-01 10:47AM EST101.000.040.000.05-0.24-85.71%3123304.69%
SNOW221202P001020002022-12-01 10:09AM EST102.000.020.000.05-0.33-94.29%1480298.44%
SNOW221202P001030002022-12-01 3:28PM EST103.000.040.000.05-0.35-89.74%199418290.63%
SNOW221202P001040002022-12-01 10:49AM EST104.000.050.000.05-0.35-87.50%45318284.38%
SNOW221202P001050002022-12-01 3:24PM EST105.000.010.000.05-0.40-97.56%2681,010278.13%
SNOW221202P001060002022-12-01 3:32PM EST106.000.050.000.05-0.46-90.20%17138271.88%
SNOW221202P001070002022-12-01 3:08PM EST107.000.030.000.05-0.44-93.62%33115265.63%
SNOW221202P001080002022-12-01 3:15PM EST108.000.020.000.05-0.56-96.55%107372259.38%
SNOW221202P001090002022-12-01 12:02PM EST109.000.050.000.05-0.64-92.75%52178253.13%
SNOW221202P001100002022-12-01 3:40PM EST110.000.010.000.05-0.74-98.67%3962,213246.88%
SNOW221202P001110002022-12-01 12:15PM EST111.000.050.000.05-0.80-94.12%52309242.19%
SNOW221202P001120002022-12-01 3:44PM EST112.000.010.000.05-0.89-98.89%804530235.94%
SNOW221202P001130002022-12-01 3:33PM EST113.000.020.000.05-0.98-98.00%1271,200229.69%
SNOW221202P001140002022-12-01 12:55PM EST114.000.050.000.05-0.99-95.19%108541223.44%
SNOW221202P001150002022-12-01 3:34PM EST115.000.030.000.05-1.17-97.50%2771,897218.75%
SNOW221202P001160002022-12-01 1:38PM EST116.000.020.000.05-1.31-98.50%84218212.50%
SNOW221202P001170002022-12-01 1:14PM EST117.000.050.000.05-1.44-96.64%209307206.25%
SNOW221202P001180002022-12-01 1:11PM EST118.000.030.000.05-1.57-98.13%93183200.00%
SNOW221202P001190002022-12-01 12:54PM EST119.000.050.000.05-1.70-97.14%39148195.31%
SNOW221202P001200002022-12-01 3:58PM EST120.000.050.000.05-1.75-97.22%9923,341189.06%
SNOW221202P001210002022-12-01 2:40PM EST121.000.050.000.05-2.05-97.62%18340182.81%
SNOW221202P001220002022-12-01 3:56PM EST122.000.050.000.05-2.24-97.82%61276178.13%
SNOW221202P001230002022-12-01 3:58PM EST123.000.010.000.05-2.48-99.60%99430171.88%
SNOW221202P001240002022-12-01 10:34AM EST124.000.050.000.05-2.50-98.04%21410167.19%
SNOW221202P001250002022-12-01 3:55PM EST125.000.040.000.05-2.86-98.62%8851,139160.94%
SNOW221202P001260002022-12-01 2:35PM EST126.000.050.000.05-3.11-98.42%137304155.47%
SNOW221202P001270002022-12-01 1:47PM EST127.000.050.000.10-3.44-98.57%517775163.28%
SNOW221202P001280002022-12-01 3:53PM EST128.000.050.000.10-3.65-98.65%324386157.81%
SNOW221202P001290002022-12-01 3:53PM EST129.000.050.000.10-3.92-98.74%90291151.56%
SNOW221202P001300002022-12-01 3:52PM EST130.000.050.000.15-4.20-98.82%1,9332,095154.69%
SNOW221202P001310002022-12-01 3:56PM EST131.000.050.000.15-4.50-98.90%723464148.44%
SNOW221202P001320002022-12-01 3:57PM EST132.000.050.000.10-4.92-98.99%1,933437134.38%
SNOW221202P001330002022-12-01 3:31PM EST133.000.100.050.10-5.10-98.08%286543136.72%
SNOW221202P001340002022-12-01 3:21PM EST134.000.050.000.15-5.55-99.11%342335130.47%
SNOW221202P001350002022-12-01 3:59PM EST135.000.100.050.10-5.94-98.34%1,134912124.61%
SNOW221202P001360002022-12-01 3:46PM EST136.000.090.000.20-6.31-98.59%231518124.22%
SNOW221202P001370002022-12-01 3:57PM EST137.000.100.000.15-6.70-98.53%358437112.50%
SNOW221202P001380002022-12-01 3:39PM EST138.000.100.100.15-7.03-98.60%877149116.41%
SNOW221202P001390002022-12-01 3:59PM EST139.000.150.100.15-7.55-98.05%621216109.96%
SNOW221202P001400002022-12-01 3:59PM EST140.000.110.100.20-7.89-98.62%4,3571,364107.23%
SNOW221202P001410002022-12-01 3:53PM EST141.000.150.150.25-8.55-98.28%305172106.84%
SNOW221202P001420002022-12-01 3:59PM EST142.000.200.150.20-8.88-97.80%1,14225597.27%
SNOW221202P001430002022-12-01 3:59PM EST143.000.300.150.30-9.39-96.90%60013695.70%
SNOW221202P001440002022-12-01 3:58PM EST144.000.290.250.35-10.51-97.31%1,1287795.12%
SNOW221202P001450002022-12-01 3:59PM EST145.000.330.300.45-10.24-96.88%2,28166793.07%
SNOW221202P001460002022-12-01 3:59PM EST146.000.450.350.50-11.15-96.12%2,0396188.48%
SNOW221202P001470002022-12-01 3:59PM EST147.000.450.450.65-11.45-96.22%1,0604287.40%
SNOW221202P001480002022-12-01 3:58PM EST148.000.650.600.85-12.05-94.88%6963387.30%
SNOW221202P001490002022-12-01 3:59PM EST149.000.900.900.95-12.60-93.33%6762886.52%
SNOW221202P001500002022-12-01 3:59PM EST150.001.151.001.25-12.55-91.61%2,62043284.23%
SNOW221202P001525002022-12-01 3:59PM EST152.502.092.002.20-16.91-89.00%4003087.60%
SNOW221202P001550002022-12-01 3:59PM EST155.003.303.003.50-13.77-80.67%35723085.06%
SNOW221202P001575002022-12-01 3:58PM EST157.504.394.405.00-18.51-80.83%553080.37%
SNOW221202P001600002022-12-01 3:56PM EST160.006.406.206.80-14.25-69.01%9124274.71%
SNOW221202P001625002022-12-01 3:31PM EST162.5010.028.209.00-13.18-56.81%32165.63%
SNOW221202P001650002022-12-01 3:54PM EST165.0010.9410.4011.60-16.08-59.51%135664.06%
SNOW221202P001675002022-12-01 11:35AM EST167.5018.8012.6013.90-10.94-36.79%21120.90%
SNOW221202P001700002022-12-01 1:48PM EST170.0018.9015.0016.50-16.98-47.32%1167143.55%
SNOW221202P001725002022-11-29 12:56PM EST172.5035.4017.4019.000.00-1042158.79%
SNOW221202P001750002022-11-30 2:13PM EST175.0035.6520.2021.600.00-249180.96%
SNOW221202P001775002022-11-18 10:58AM EST177.5034.6022.6023.700.00-1414157.81%
SNOW221202P001800002022-12-01 3:01PM EST180.0027.3724.9026.40-14.48-34.60%132192.29%
SNOW221202P001825002022-11-25 12:52PM EST182.5038.5727.4028.800.00-99194.53%
SNOW221202P001850002022-10-27 11:48AM EST185.0024.2140.2041.400.00--0624.02%
SNOW221202P001900002022-11-29 12:56PM EST190.0052.1635.0036.700.00-1035270.70%
SNOW221202P001950002022-11-15 3:59PM EST195.0035.0039.9041.600.00-18286.13%
SNOW221202P002000002022-12-01 9:46AM EST200.0051.5345.1046.30-9.07-14.97%18273.83%
SNOW221202P002050002022-10-20 9:06AM EST205.0036.4058.5059.800.00--3706.05%
SNOW221202P002250002022-10-18 12:40PM EST225.0054.5076.3077.700.00--0733.69%