SNOW - Snowflake Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230602C001050002023-05-22 11:18AM EDT105.0076.0544.3046.200.00-11158.40%
SNOW230602C001100002023-05-24 10:22AM EDT110.0066.0039.1540.850.00-111179.98%
SNOW230602C001150002023-05-03 3:09PM EDT115.0032.6733.9036.400.00-10112.50%
SNOW230602C001170002023-05-25 1:31PM EDT117.0032.4031.8033.900.00--1152.93%
SNOW230602C001180002023-05-25 2:52PM EDT118.0027.3531.1533.200.00--2105.86%
SNOW230602C001190002023-05-25 3:12PM EDT119.0027.1530.3032.150.00--5107.42%
SNOW230602C001200002023-05-26 1:40PM EDT120.0031.4228.8530.80+2.32+7.97%24136.52%
SNOW230602C001210002023-05-25 3:14PM EDT121.0025.6028.1030.250.00--696.29%
SNOW230602C001220002023-05-25 3:22PM EDT122.0025.3027.2029.200.00--895.51%
SNOW230602C001230002023-05-23 2:33PM EDT123.0053.5526.0028.350.00--690.04%
SNOW230602C001240002023-05-25 3:19PM EDT124.0023.0524.9027.150.00--762.50%
SNOW230602C001250002023-05-26 3:31PM EDT125.0025.4724.1026.30+3.80+17.54%15185.94%
SNOW230602C001260002023-05-25 3:22PM EDT126.0021.4023.0524.800.00--13112.84%
SNOW230602C001270002023-05-26 3:12PM EDT127.0023.6022.0523.80+2.75+13.19%714108.94%
SNOW230602C001280002023-05-26 2:42PM EDT128.0021.7521.3022.50+0.40+1.87%2593.16%
SNOW230602C001290002023-05-26 3:05PM EDT129.0021.4020.2022.20+2.40+12.63%23273.44%
SNOW230602C001300002023-05-26 2:42PM EDT130.0019.8019.1521.35-0.48-2.37%21473.54%
SNOW230602C001310002023-05-26 11:22AM EDT131.0020.2519.0519.55+3.56+21.33%51773.14%
SNOW230602C001320002023-05-26 3:45PM EDT132.0018.4017.3019.40+1.35+7.92%4672.27%
SNOW230602C001330002023-05-26 3:12PM EDT133.0017.7516.3518.30+1.65+10.25%5267.77%
SNOW230602C001340002023-05-26 10:11AM EDT134.0016.1515.3016.65+0.80+5.21%21876.90%
SNOW230602C001350002023-05-26 3:03PM EDT135.0015.5514.4015.75+4.15+36.40%65276.27%
SNOW230602C001360002023-05-26 11:25AM EDT136.0015.1513.4515.05+5.80+62.03%11354.20%
SNOW230602C001370002023-05-26 3:30PM EDT137.0014.0012.5514.60+1.65+13.36%11663.28%
SNOW230602C001380002023-05-26 3:30PM EDT138.0013.1011.7512.95+1.95+17.49%21651.95%
SNOW230602C001390002023-05-26 1:52PM EDT139.0012.7310.9012.10+1.88+17.33%5653.52%
SNOW230602C001400002023-05-26 2:03PM EDT140.0011.279.9511.25+3.45+44.12%555852.69%
SNOW230602C001410002023-05-26 3:58PM EDT141.0010.009.2010.40+2.00+25.00%93053.86%
SNOW230602C001420002023-05-26 2:15PM EDT142.009.228.359.50+2.42+35.59%35952.56%
SNOW230602C001430002023-05-26 3:56PM EDT143.008.597.608.70+1.24+16.87%159652.83%
SNOW230602C001440002023-05-26 1:25PM EDT144.008.106.857.95+3.05+60.40%637052.91%
SNOW230602C001450002023-05-26 3:57PM EDT145.006.976.157.20+1.02+17.14%15935052.78%
SNOW230602C001460002023-05-26 3:54PM EDT146.006.505.606.50+1.20+22.64%18212753.61%
SNOW230602C001470002023-05-26 3:48PM EDT147.005.555.055.90+0.65+13.27%26835054.54%
SNOW230602C001480002023-05-26 3:59PM EDT148.005.054.755.20+0.65+14.77%43228655.88%
SNOW230602C001490002023-05-26 3:58PM EDT149.004.404.404.65+0.40+10.00%36230657.30%
SNOW230602C001500002023-05-26 3:59PM EDT150.003.903.954.15+0.40+11.43%2,7731,08457.76%
SNOW230602C001525002023-05-26 3:59PM EDT152.502.852.853.00+0.28+10.89%1,57054457.32%
SNOW230602C001550002023-05-26 3:59PM EDT155.002.162.032.11+0.18+9.09%2,37558157.45%
SNOW230602C001575002023-05-26 3:59PM EDT157.501.471.401.50+0.15+11.36%1,34824858.06%
SNOW230602C001600002023-05-26 3:59PM EDT160.000.990.931.11-0.01-1.00%2,1021,77959.23%
SNOW230602C001625002023-05-26 3:59PM EDT162.500.680.630.77-0.03-4.23%1,14318160.11%
SNOW230602C001650002023-05-26 3:59PM EDT165.000.510.470.52-0.02-3.77%1,10036861.62%
SNOW230602C001675002023-05-26 3:54PM EDT167.500.360.280.40-0.03-7.69%1,09616762.79%
SNOW230602C001700002023-05-26 3:56PM EDT170.000.270.220.30-0.02-6.90%1,16334865.33%
SNOW230602C001725002023-05-26 3:55PM EDT172.500.200.130.24-0.03-13.04%9914466.80%
SNOW230602C001750002023-05-26 3:56PM EDT175.000.150.080.19-0.04-21.05%1,01559868.46%
SNOW230602C001775002023-05-26 3:44PM EDT177.500.110.060.16-0.03-21.43%23929571.29%
SNOW230602C001800002023-05-26 3:56PM EDT180.000.070.060.10-0.05-41.67%4331,58972.66%
SNOW230602C001825002023-05-26 3:17PM EDT182.500.070.010.11-0.03-30.00%1314674.22%
SNOW230602C001850002023-05-26 3:57PM EDT185.000.050.040.08-0.02-28.57%15446778.52%
SNOW230602C001875002023-05-26 3:53PM EDT187.500.040.000.11-0.03-42.86%5216582.03%
SNOW230602C001900002023-05-26 2:51PM EDT190.000.050.000.070.00-6634881.64%
SNOW230602C001925002023-05-26 12:42PM EDT192.500.040.000.090.00-235188.28%
SNOW230602C001950002023-05-26 2:08PM EDT195.000.030.030.07-0.02-40.00%18046093.36%
SNOW230602C001975002023-05-25 1:19PM EDT197.500.030.020.060.00-274094.53%
SNOW230602C002000002023-05-26 3:10PM EDT200.000.020.000.08-0.01-33.33%991,01698.44%
SNOW230602C002025002023-05-26 12:13PM EDT202.500.030.000.08+0.02+200.00%102124101.95%
SNOW230602C002050002023-05-26 1:50PM EDT205.000.020.000.02-0.01-33.33%516692.19%
SNOW230602C002075002023-05-26 3:07PM EDT207.500.030.000.070.00-1166107.81%
SNOW230602C002100002023-05-26 11:33AM EDT210.000.020.000.030.00-121,192101.56%
SNOW230602C002125002023-05-25 1:28PM EDT212.500.030.000.050.00--57110.16%
SNOW230602C002150002023-05-26 9:54AM EDT215.000.010.000.03-0.04-80.00%770107.81%
SNOW230602C002175002023-05-25 10:20AM EDT217.500.010.000.030.00--14110.94%
SNOW230602C002200002023-05-26 10:32AM EDT220.000.020.000.03+0.01+100.00%1225114.06%
SNOW230602C002225002023-05-26 3:50PM EDT222.500.010.010.020.00-789117.19%
SNOW230602C002250002023-05-26 10:31AM EDT225.000.020.000.030.00-1267120.31%
SNOW230602C002275002023-05-25 9:45AM EDT227.500.010.000.050.00--37129.69%
SNOW230602C002300002023-05-26 2:19PM EDT230.000.010.000.010.00-2759115.63%
SNOW230602C002325002023-05-25 11:26AM EDT232.500.010.000.520.00--83179.30%
SNOW230602C002350002023-05-25 9:30AM EDT235.000.100.000.290.00-1522168.55%
SNOW230602C002375002023-05-25 10:30AM EDT237.500.010.004.750.00--5284.18%
SNOW230602C002400002023-05-25 10:04AM EDT240.000.010.000.440.00-15119185.35%
SNOW230602C002450002023-05-26 1:16PM EDT245.000.010.000.01-0.04-80.00%2182131.25%
SNOW230602C002500002023-05-22 10:34AM EDT250.000.050.000.070.00-1035160.16%
SNOW230602C002550002023-05-18 10:15AM EDT255.000.050.000.120.00-55175.00%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230602P000750002023-05-22 11:10AM EDT75.000.030.000.010.00-1022187.50%
SNOW230602P000800002023-05-23 11:16AM EDT80.000.040.000.150.00-27222.66%
SNOW230602P000900002023-05-04 11:37AM EDT90.000.130.001.980.00-10281.54%
SNOW230602P000950002023-05-10 9:57AM EDT95.000.080.003.350.00-11290.92%
SNOW230602P001000002023-05-26 2:53PM EDT100.000.010.000.06-0.04-80.00%1020134.38%
SNOW230602P001050002023-05-25 11:27AM EDT105.000.030.000.050.00-3151117.19%
SNOW230602P001100002023-05-25 12:29PM EDT110.000.030.000.050.00-1269103.13%
SNOW230602P001150002023-05-25 2:33PM EDT115.000.020.010.020.00-811284.38%
SNOW230602P001170002023-05-26 2:45PM EDT117.000.020.000.06-0.02-50.00%293385.94%
SNOW230602P001180002023-05-26 2:42PM EDT118.000.030.000.07-0.01-25.00%25185.16%
SNOW230602P001200002023-05-26 3:58PM EDT120.000.020.000.07-0.02-50.00%15818179.69%
SNOW230602P001210002023-05-26 12:33PM EDT121.000.020.000.07-0.04-66.67%2577.34%
SNOW230602P001220002023-05-26 2:42PM EDT122.000.020.000.07-0.04-66.67%31874.61%
SNOW230602P001230002023-05-26 11:39AM EDT123.000.020.020.07-0.07-77.78%72474.22%
SNOW230602P001240002023-05-26 2:09PM EDT124.000.030.000.07-0.07-70.00%201669.14%
SNOW230602P001250002023-05-26 3:51PM EDT125.000.060.040.08-0.07-53.85%8825171.48%
SNOW230602P001260002023-05-26 2:22PM EDT126.000.050.020.10-0.10-66.67%106468.75%
SNOW230602P001270002023-05-25 11:46AM EDT127.000.360.020.120.00--1567.58%
SNOW230602P001280002023-05-26 2:22PM EDT128.000.070.070.12-0.15-68.18%131967.97%
SNOW230602P001290002023-05-26 2:42PM EDT129.000.100.060.16-0.16-61.54%93466.60%
SNOW230602P001300002023-05-26 3:57PM EDT130.000.110.100.17-0.19-63.33%11969666.02%
SNOW230602P001310002023-05-26 3:59PM EDT131.000.160.100.20-0.26-61.90%3916164.26%
SNOW230602P001320002023-05-26 3:56PM EDT132.000.180.130.22-0.24-57.14%1167963.09%
SNOW230602P001330002023-05-26 2:43PM EDT133.000.240.210.27-0.26-52.00%11710263.87%
SNOW230602P001340002023-05-26 3:59PM EDT134.000.260.230.29-0.33-55.93%8915361.72%
SNOW230602P001350002023-05-26 3:59PM EDT135.000.320.280.38-0.40-55.56%28027461.72%
SNOW230602P001360002023-05-26 3:32PM EDT136.000.390.350.44-0.44-53.01%673960.94%
SNOW230602P001370002023-05-26 3:59PM EDT137.000.470.420.53-0.52-52.53%7110860.30%
SNOW230602P001380002023-05-26 3:59PM EDT138.000.550.520.60-0.59-51.75%29619159.38%
SNOW230602P001390002023-05-26 3:59PM EDT139.000.680.630.72-0.70-50.72%629658.89%
SNOW230602P001400002023-05-26 3:59PM EDT140.000.830.800.89-0.67-44.67%1,5811,33559.28%
SNOW230602P001410002023-05-26 3:59PM EDT141.000.970.901.05-0.80-45.20%1547658.15%
SNOW230602P001420002023-05-26 3:58PM EDT142.001.121.071.23-0.91-44.83%10761657.52%
SNOW230602P001430002023-05-26 3:57PM EDT143.001.341.261.41-0.89-39.91%30020656.62%
SNOW230602P001440002023-05-26 3:59PM EDT144.001.561.511.69-1.06-40.46%22530456.67%
SNOW230602P001450002023-05-26 3:59PM EDT145.001.901.781.97-1.10-36.67%3,4321,55456.30%
SNOW230602P001460002023-05-26 3:50PM EDT146.002.192.072.29-1.36-38.31%21143755.84%
SNOW230602P001470002023-05-26 3:59PM EDT147.002.522.422.61-1.32-34.38%37927055.30%
SNOW230602P001480002023-05-26 3:59PM EDT148.002.882.833.05-1.52-34.55%63429655.52%
SNOW230602P001490002023-05-26 3:58PM EDT149.003.453.303.50-1.40-28.87%30320655.66%
SNOW230602P001500002023-05-26 3:59PM EDT150.003.953.804.05-1.55-28.18%1,6991,20656.13%
SNOW230602P001525002023-05-26 3:59PM EDT152.505.355.205.50-1.65-23.57%26325856.40%
SNOW230602P001550002023-05-26 3:59PM EDT155.007.006.857.35-1.80-20.45%28647858.08%
SNOW230602P001575002023-05-26 3:54PM EDT157.508.808.559.00-2.00-18.52%3323055.05%
SNOW230602P001600002023-05-26 3:58PM EDT160.0011.009.9011.20-2.00-15.38%8335563.18%
SNOW230602P001625002023-05-26 3:26PM EDT162.5012.5312.1014.05-2.93-18.95%2512656.98%
SNOW230602P001650002023-05-26 3:57PM EDT165.0015.3114.3516.25-2.41-13.60%3156554.98%
SNOW230602P001675002023-05-26 1:30PM EDT167.5017.0016.6018.10-3.65-17.68%1316472.41%
SNOW230602P001700002023-05-26 3:59PM EDT170.0020.1519.1020.40-1.85-8.41%8456272.07%
SNOW230602P001725002023-05-26 1:15PM EDT172.5022.5121.3523.50-4.04-15.22%89598.39%
SNOW230602P001750002023-05-26 3:36PM EDT175.0024.9223.8526.05-2.28-8.38%33257106.79%
SNOW230602P001775002023-05-26 12:46PM EDT177.5026.4326.6528.75-3.62-12.05%619979.39%
SNOW230602P001800002023-05-26 10:54AM EDT180.0028.0028.9531.25-4.25-13.18%1423076.17%
SNOW230602P001825002023-05-25 3:41PM EDT182.5034.7531.5033.900.00-386389.84%
SNOW230602P001850002023-05-25 10:20AM EDT185.0036.9534.2536.050.00-182690.63%
SNOW230602P001875002023-05-26 12:23PM EDT187.5037.7036.3038.70-4.10-9.81%233467.97%
SNOW230602P001900002023-05-26 9:53AM EDT190.0040.5038.6541.10-1.50-3.57%33146.48%
SNOW230602P001925002023-05-26 12:40PM EDT192.5041.5041.6543.35+41.50-1075.00%
SNOW230602P001950002023-05-26 9:41AM EDT195.0048.0044.1545.80+2.50+5.49%11146.88%
SNOW230602P001975002023-05-24 11:03AM EDT197.5024.4046.4048.500.00-30159.96%
SNOW230602P002000002023-05-25 10:12AM EDT200.0051.0048.8551.300.00-30107.81%
SNOW230602P002025002023-05-25 3:04PM EDT202.5056.9051.3553.300.00--0162.50%
SNOW230602P002050002023-05-24 1:42PM EDT205.0030.2053.8556.250.00-70110.94%
SNOW230602P002075002023-05-24 11:03AM EDT207.5033.1556.7058.550.00--11127.15%
SNOW230602P002100002023-05-26 10:25AM EDT210.0060.0059.2061.00+29.75+98.35%112127.34%
SNOW230602P002125002023-05-24 11:54AM EDT212.5036.9561.5563.350.00--1184.28%
SNOW230602P002150002023-05-24 11:01AM EDT215.0040.0563.9566.100.00-10117.97%
SNOW230602P002200002023-05-25 2:33PM EDT220.0073.0569.3071.250.00-20162.79%
SNOW230602P002225002023-05-23 12:11PM EDT222.5042.1571.1073.950.00--0127.34%
SNOW230602P002250002023-05-23 12:10PM EDT225.0044.2073.7575.750.00-10201.86%
SNOW230602P002275002023-05-24 12:19PM EDT227.5052.2076.2078.850.00--0133.59%
SNOW230602P002300002023-05-24 9:41AM EDT230.0054.1078.7581.450.00-20156.25%
SNOW230602P002325002023-05-22 1:14PM EDT232.5053.2081.3584.050.00--0173.83%
SNOW230602P002350002023-05-23 10:26AM EDT235.0054.3083.5586.500.00-10142.97%
SNOW230602P002500002023-05-24 10:33AM EDT250.0074.5098.75101.150.00--0261.52%