Canada markets close in 2 hours 2 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
162.31+2.27 (+1.42%)
As of 01:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240328C001100002024-03-18 2:34PM EDT110.0047.1051.2554.600.00-42445.70%
SNOW240328C001200002024-03-28 10:00AM EDT120.0045.0041.6544.70+6.80+17.80%5056389.26%
SNOW240328C001290002024-03-28 10:12AM EDT129.0035.0232.4035.70-0.20-0.57%11301.56%
SNOW240328C001370002024-03-18 10:11AM EDT137.0020.4124.4527.400.00--2227.34%
SNOW240328C001400002024-03-22 3:31PM EDT140.0019.2222.1023.050.00-115169.53%
SNOW240328C001420002024-03-27 2:43PM EDT142.0017.5019.9021.350.00-11161.91%
SNOW240328C001440002024-03-19 12:26PM EDT144.0011.8017.7019.450.00-12142.77%
SNOW240328C001450002024-03-28 10:09AM EDT145.0020.0017.0518.80+7.09+54.92%24166.41%
SNOW240328C001460002024-03-28 9:42AM EDT146.0017.0016.0017.300.00-13136.91%
SNOW240328C001470002024-03-26 10:07AM EDT147.0012.0014.6516.550.00-143125.29%
SNOW240328C001480002024-03-19 9:54AM EDT148.007.1013.4015.200.00-44160.16%
SNOW240328C001490002024-03-25 12:01PM EDT149.009.0512.6513.850.00-415130.86%
SNOW240328C001500002024-03-28 10:02AM EDT150.0015.1012.1013.10+5.65+59.79%3269104.88%
SNOW240328C001525002024-03-28 10:36AM EDT152.5011.069.6010.65+4.31+63.85%1814389.55%
SNOW240328C001550002024-03-28 1:30PM EDT155.007.437.207.90+2.88+63.30%14425366.60%
SNOW240328C001575002024-03-28 1:28PM EDT157.505.104.755.40+2.24+78.32%19997350.29%
SNOW240328C001600002024-03-28 1:41PM EDT160.002.402.402.65+1.16+86.57%1,9152,57933.89%
SNOW240328C001625002024-03-28 1:40PM EDT162.500.480.420.79+0.07+17.07%6,2812,59625.98%
SNOW240328C001650002024-03-28 1:43PM EDT165.000.030.030.04-0.13-81.25%18,8412,67919.73%
SNOW240328C001675002024-03-28 1:41PM EDT167.500.010.010.02-0.06-85.71%7,6621,93629.69%
SNOW240328C001700002024-03-28 1:34PM EDT170.000.010.000.01-0.03-75.00%3,7053,52837.50%
SNOW240328C001725002024-03-28 1:30PM EDT172.500.040.000.01+0.01+33.33%3181,10547.66%
SNOW240328C001750002024-03-28 1:29PM EDT175.000.010.000.01-0.01-50.00%5241,57853.13%
SNOW240328C001775002024-03-28 1:06PM EDT177.500.010.000.02-0.02-66.67%1052667.19%
SNOW240328C001800002024-03-28 12:29PM EDT180.000.010.000.010.00-981,65571.88%
SNOW240328C001825002024-03-27 9:32AM EDT182.500.020.000.030.00-1414289.06%
SNOW240328C001850002024-03-28 12:26PM EDT185.000.010.000.010.00-4754487.50%
SNOW240328C001875002024-03-28 10:44AM EDT187.500.020.000.020.00-2189103.13%
SNOW240328C001900002024-03-28 11:14AM EDT190.000.010.000.010.00-1031,244103.13%
SNOW240328C001925002024-03-27 11:16AM EDT192.500.020.000.030.00-222123.44%
SNOW240328C001950002024-03-28 9:48AM EDT195.000.010.000.01-0.01-50.00%11,349118.75%
SNOW240328C001975002024-03-20 9:46AM EDT197.500.070.000.040.00--1143.75%
SNOW240328C002000002024-03-28 11:52AM EDT200.000.010.000.010.00-212,270131.25%
SNOW240328C002025002024-03-21 9:58AM EDT202.500.050.000.040.00-2582160.94%
SNOW240328C002050002024-03-25 11:43AM EDT205.000.010.000.020.00-5523156.25%
SNOW240328C002075002024-03-20 1:01PM EDT207.500.050.000.040.00-23176.56%
SNOW240328C002100002024-03-26 1:59PM EDT210.000.010.000.010.00-21,104162.50%
SNOW240328C002150002024-03-25 9:56AM EDT215.000.020.000.010.00-2712175.00%
SNOW240328C002200002024-03-28 1:05PM EDT220.000.010.000.010.00-2841187.50%
SNOW240328C002250002024-03-27 12:37PM EDT225.000.010.000.010.00-15520200.00%
SNOW240328C002300002024-03-25 3:41PM EDT230.000.010.000.010.00-11,405212.50%
SNOW240328C002350002024-03-27 2:10PM EDT235.000.010.000.010.00-5727225.00%
SNOW240328C002400002024-03-18 3:50PM EDT240.000.010.000.040.00-212320265.63%
SNOW240328C002450002024-03-20 11:55AM EDT245.000.010.000.040.00-10645278.13%
SNOW240328C002500002024-03-21 1:43PM EDT250.000.010.000.010.00-3390256.25%
SNOW240328C002550002024-03-12 12:33PM EDT255.000.030.000.010.00-465268.75%
SNOW240328C002600002024-03-19 12:18PM EDT260.000.020.000.010.00-20289275.00%
SNOW240328C002650002024-03-25 11:16AM EDT265.000.010.000.040.00-15119325.00%
SNOW240328C002700002024-03-05 2:12PM EDT270.000.100.000.020.00-4111315.63%
SNOW240328C002750002024-03-06 11:10AM EDT275.000.090.000.010.00-848312.50%
SNOW240328C002800002024-03-13 12:21PM EDT280.000.010.000.010.00-129318.75%
SNOW240328C002850002024-03-11 2:17PM EDT285.000.020.000.010.00-1045325.00%
SNOW240328C002900002024-03-21 10:17AM EDT290.000.010.000.010.00-1119337.50%
SNOW240328C002950002024-03-04 11:17AM EDT295.000.010.000.010.00-136350.00%
SNOW240328C003000002024-03-15 9:50AM EDT300.000.030.000.010.00-1208350.00%
SNOW240328C003050002024-03-14 3:11PM EDT305.000.020.000.010.00-4192362.50%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW240328P001100002024-03-07 11:28AM EDT110.000.050.000.180.00-116326.56%
SNOW240328P001150002024-03-15 12:15PM EDT115.000.030.000.040.00-14246.88%
SNOW240328P001200002024-03-25 10:54AM EDT120.000.060.000.04+0.05+500.00%152218.75%
SNOW240328P001250002024-03-26 11:42AM EDT125.000.010.000.010.00-296168.75%
SNOW240328P001280002024-03-22 3:04PM EDT128.000.020.000.040.00-21175.00%
SNOW240328P001300002024-03-25 12:27PM EDT130.000.010.000.040.00-14234165.63%
SNOW240328P001320002024-03-25 10:27AM EDT132.000.010.000.040.00-23154.69%
SNOW240328P001340002024-03-25 11:59AM EDT134.000.020.000.040.00-9161143.75%
SNOW240328P001350002024-03-28 10:22AM EDT135.000.010.000.040.00-2224139.06%
SNOW240328P001360002024-03-25 9:37AM EDT136.000.030.000.040.00-2226134.38%
SNOW240328P001370002024-03-26 12:11PM EDT137.000.010.000.040.00-727129.69%
SNOW240328P001380002024-03-26 12:08PM EDT138.000.020.000.040.00-165125.00%
SNOW240328P001390002024-03-22 10:37AM EDT139.000.070.000.040.00-1013118.75%
SNOW240328P001400002024-03-27 10:05AM EDT140.000.020.000.020.00-6275106.25%
SNOW240328P001410002024-03-25 11:04AM EDT141.000.040.000.010.00-10214293.75%
SNOW240328P001420002024-03-26 9:56AM EDT142.000.020.000.030.00-137101.56%
SNOW240328P001430002024-03-28 9:57AM EDT143.000.010.000.03-0.01-50.00%19296.88%
SNOW240328P001440002024-03-28 11:35AM EDT144.000.010.000.010.00-108581.25%
SNOW240328P001450002024-03-28 12:02PM EDT145.000.010.000.01-0.01-50.00%2045878.13%
SNOW240328P001460002024-03-28 10:08AM EDT146.000.010.000.02-0.01-50.00%10029078.13%
SNOW240328P001470002024-03-28 12:37PM EDT147.000.010.000.01-0.01-50.00%347368.75%
SNOW240328P001480002024-03-28 9:50AM EDT148.000.020.000.010.00-139165.63%
SNOW240328P001490002024-03-28 9:45AM EDT149.000.010.000.01-0.01-50.00%11728859.38%
SNOW240328P001500002024-03-28 1:04PM EDT150.000.010.000.02-0.02-66.67%771,32760.94%
SNOW240328P001525002024-03-28 12:37PM EDT152.500.010.000.01-0.02-66.67%7960548.44%
SNOW240328P001550002024-03-28 1:24PM EDT155.000.010.000.02-0.07-87.50%5873,78441.41%
SNOW240328P001575002024-03-28 1:30PM EDT157.500.010.000.01-0.32-96.97%4421,61725.78%
SNOW240328P001600002024-03-28 1:41PM EDT160.000.020.010.03-1.19-97.54%7,00596116.80%
SNOW240328P001625002024-03-28 1:40PM EDT162.500.490.440.56-2.50-83.61%4,90439313.53%
SNOW240328P001650002024-03-28 1:40PM EDT165.002.582.372.83-2.67-50.86%1,67397927.05%
SNOW240328P001675002024-03-28 11:00AM EDT167.504.554.805.35-3.69-44.78%3110644.73%
SNOW240328P001700002024-03-28 1:34PM EDT170.008.007.357.75-2.70-25.23%6742249.02%
SNOW240328P001725002024-03-28 12:36PM EDT172.509.309.5510.25-3.17-25.42%11261.33%
SNOW240328P001750002024-03-27 11:45AM EDT175.0011.4512.0512.75-5.15-31.02%316173.05%
SNOW240328P001775002024-03-26 2:40PM EDT177.5016.9014.1515.550.00-235119.24%
SNOW240328P001800002024-03-27 3:09PM EDT180.0020.2017.0518.200.00-39289144.63%
SNOW240328P001825002024-03-26 2:36PM EDT182.5022.3519.4020.150.00-1430.00%
SNOW240328P001850002024-03-28 10:45AM EDT185.0021.4421.5522.95-4.26-16.58%2362149.02%
SNOW240328P001875002024-03-22 9:43AM EDT187.5029.6524.4026.300.00-50147.27%
SNOW240328P001900002024-03-26 3:10PM EDT190.0029.7526.0528.350.00-40210.25%
SNOW240328P001950002024-03-15 3:36PM EDT195.0038.0030.2533.700.00-10261.23%
SNOW240328P002000002024-03-28 10:10AM EDT200.0036.0035.8538.70-5.95-14.18%22286.91%
SNOW240328P002050002024-03-22 3:47PM EDT205.0045.5540.4543.700.00-10311.33%
SNOW240328P002100002024-03-11 3:40PM EDT210.0047.7745.7548.700.00-1501334.67%
SNOW240328P002150002024-03-11 3:40PM EDT215.0052.9651.1053.400.00-50330.86%
SNOW240328P002200002024-03-26 3:10PM EDT220.0061.5555.7558.600.00-41370.12%
SNOW240328P002250002024-03-12 10:08AM EDT225.0062.0060.5063.950.00-20419.53%
SNOW240328P002300002024-03-20 3:34PM EDT230.0066.5466.1068.650.00-11415.04%
SNOW240328P002350002024-03-20 3:34PM EDT235.0071.5670.5073.350.00-10403.52%
SNOW240328P002400002024-03-11 2:32PM EDT240.0077.4875.4578.650.00-40452.93%
SNOW240328P002500002024-03-08 4:23PM EDT250.0087.1685.4588.700.00-10493.36%
SNOW240328P002550002024-03-08 4:24PM EDT255.0092.1290.5593.700.00-10510.55%
SNOW240328P002600002024-03-07 12:31PM EDT260.0093.6895.3098.800.00--0537.11%
SNOW240328P002700002024-02-29 10:58AM EDT270.0083.00105.80108.500.00--0536.91%