Canada Markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
163.29-14.76 (-8.29%)
At close: 04:00PM EST
162.82 -0.47 (-0.29%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230217C000650002022-08-10 8:56AM EST65.00110.44105.40107.30+6.19+5.94%33503.66%
SNOW230217C000900002022-08-02 8:33AM EST90.0064.8083.9085.300.00-11408.86%
SNOW230217C001000002022-08-04 9:35AM EST100.0066.0075.8077.200.00--3383.18%
SNOW230217C001050002022-08-01 11:20AM EST105.0057.8071.9073.400.00--3372.78%
SNOW230217C001100002022-08-01 11:34AM EST110.0054.9068.2069.600.00--5363.23%
SNOW230217C001150002022-08-01 11:46AM EST115.0051.6064.7065.700.00--15353.83%
SNOW230217C001200002022-08-01 11:28AM EST120.0048.4061.2062.100.00--6345.63%
SNOW230217C001250002022-08-01 11:20AM EST125.0044.8057.4058.500.00--9335.25%
SNOW230217C001300002022-07-29 10:29AM EST130.0038.1054.4055.200.00--37330.13%
SNOW230217C001350002022-07-13 8:42AM EST135.0037.6951.2051.900.00--2323.22%
SNOW230217C001400002022-07-26 1:48PM EST140.0024.6348.2048.800.00--16317.55%
SNOW230217C001450002022-08-08 10:46AM EST145.0046.9645.0045.800.00--7310.71%
SNOW230217C001500002022-08-10 10:39AM EST150.0046.1042.2042.90+12.50+37.20%116305.44%
SNOW230217C001550002022-08-09 10:55AM EST155.0035.7039.4040.200.00-131300.32%
SNOW230217C001600002022-08-01 9:00AM EST160.0025.5036.8037.500.00--50295.32%
SNOW230217C001650002022-08-09 8:30AM EST165.0035.0034.3035.000.00-237290.84%
SNOW230217C001700002022-07-27 8:46AM EST170.0017.5031.8032.400.00--19285.22%
SNOW230217C001750002022-08-10 11:13AM EST175.0033.8229.7030.30+14.82+78.00%137282.57%
SNOW230217C001800002022-07-28 9:53AM EST180.0014.5027.6028.200.00--38279.15%
SNOW230217C001850002022-08-11 8:50AM EST185.0030.7025.6026.20+8.70+39.55%532275.79%
SNOW230217C001900002022-07-25 12:32PM EST190.0014.2023.7024.300.00--24272.51%
SNOW230217C001950002022-07-27 8:47AM EST195.0011.5022.0022.500.00--44269.74%
SNOW230217C002000002022-08-11 8:30AM EST200.0025.2120.3020.70+15.01+147.16%114266.24%
SNOW230217C002100002022-08-01 10:06AM EST210.0012.2817.3017.800.00--64261.69%
SNOW230217C002200002022-08-11 9:30AM EST220.0018.6014.8015.10+5.10+37.78%169257.42%
SNOW230217C002300002022-08-08 12:22PM EST230.0013.6012.4012.900.00-20379253.20%
SNOW230217C002400002022-08-10 12:10PM EST240.0012.1510.6010.90+3.45+39.66%1013250.18%
SNOW230217C002500002022-08-09 11:00AM EST250.007.208.909.300.00-11247.30%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW230217P000600002022-08-02 8:35AM EST60.002.100.801.950.00-174330.86%
SNOW230217P000650002022-07-14 9:43AM EST65.003.301.502.200.00--12327.78%
SNOW230217P000750002022-08-05 2:50PM EST75.002.902.453.200.00--86314.21%
SNOW230217P000800002022-07-21 2:32PM EST80.004.203.203.500.00--3306.15%
SNOW230217P000850002022-07-26 9:35AM EST85.008.053.804.200.00--3299.80%
SNOW230217P000900002022-08-09 10:40AM EST90.005.004.604.900.00-114294.19%
SNOW230217P000950002022-07-29 2:14PM EST95.007.615.405.900.00--5289.89%
SNOW230217P001000002022-08-08 11:04AM EST100.006.006.306.800.00--16284.06%
SNOW230217P001050002022-08-08 11:05AM EST105.006.907.307.700.00--20277.81%
SNOW230217P001100002022-07-05 10:23AM EST110.0013.509.509.900.00--22287.52%
SNOW230217P001150002022-08-01 10:06AM EST115.0012.789.6010.100.00--19268.14%
SNOW230217P001200002022-07-26 1:12PM EST120.0021.1011.0011.400.00--40263.67%
SNOW230217P001250002022-08-05 9:18AM EST125.0013.2012.3012.900.00--109258.62%
SNOW230217P001300002022-08-05 9:19AM EST130.0014.8014.0014.500.00--11255.14%
SNOW230217P001350002022-08-05 9:16AM EST135.0016.7015.7016.200.00--12250.98%
SNOW230217P001400002022-08-10 12:57PM EST140.0016.8017.6018.10-1.30-7.18%513247.66%
SNOW230217P001450002022-08-02 8:33AM EST145.0027.2019.4020.100.00-211243.21%
SNOW230217P001500002022-07-28 9:54AM EST150.0033.5021.5022.100.00--15239.09%
SNOW230217P001550002022-08-10 10:01AM EST155.0022.3023.7024.20-12.40-35.73%1366234.80%
SNOW230217P001600002022-08-10 12:57PM EST160.0024.8526.0026.60-12.95-34.26%-30231.20%
SNOW230217P001650002022-08-05 1:18PM EST165.0030.5028.4029.000.00-1025226.98%
SNOW230217P001700002022-08-02 1:49PM EST170.0037.1030.9031.600.00-3040222.97%
SNOW230217P001750002022-08-04 11:13AM EST175.0038.5033.7034.400.00--6219.98%
SNOW230217P001800002022-08-05 10:01AM EST180.0038.5036.5037.200.00--15215.98%
SNOW230217P001850002022-08-05 10:15AM EST185.0042.3039.5040.100.00--6212.17%
SNOW230217P001900002022-07-14 8:45AM EST190.0059.2242.5043.200.00--6208.14%
SNOW230217P001950002022-08-10 2:54PM EST195.0043.1045.6046.40+43.10--22203.91%
SNOW230217P002000002022-07-20 9:34AM EST200.0057.5049.0049.800.00--3200.72%
SNOW230217P002200002022-07-18 1:36PM EST220.0078.5063.2064.100.00--1182.73%
SNOW230217P002400002022-08-08 11:18AM EST240.0076.9079.1080.000.00--5159.94%