Canada markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
169.96-0.38 (-0.22%)
At close: 04:00PM EDT
170.05 +0.09 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221007C001250002022-09-26 9:58AM EDT125.0049.0044.4046.200.00-13132.13%
SNOW221007C001300002022-09-30 1:44PM EDT130.0043.7939.6041.00+1.79+4.26%12117.77%
SNOW221007C001350002022-09-30 1:11PM EDT135.0040.7834.7036.00+0.54+1.34%21106.45%
SNOW221007C001500002022-09-30 3:54PM EDT150.0021.5520.7021.70+0.65+3.11%2388.53%
SNOW221007C001525002022-09-27 10:36AM EDT152.5022.3018.6019.400.00-2786.28%
SNOW221007C001550002022-09-27 12:26PM EDT155.0016.0016.5017.200.00-2683.79%
SNOW221007C001575002022-09-30 11:05AM EDT157.5021.2014.5015.20+6.40+43.24%21182.52%
SNOW221007C001600002022-09-30 3:55PM EDT160.0013.0012.6013.300.00-153181.23%
SNOW221007C001625002022-09-30 10:58AM EDT162.5016.4010.8011.30+4.20+34.43%13178.44%
SNOW221007C001650002022-09-30 2:49PM EDT165.0011.409.109.70+0.73+6.84%624277.39%
SNOW221007C001675002022-09-30 3:57PM EDT167.507.807.608.10-1.17-13.04%366075.88%
SNOW221007C001700002022-09-30 3:59PM EDT170.006.506.406.80-1.30-16.67%17414476.17%
SNOW221007C001725002022-09-30 3:50PM EDT172.505.405.205.50-1.17-17.81%30620174.72%
SNOW221007C001750002022-09-30 3:59PM EDT175.004.254.204.50-1.33-23.84%65830374.44%
SNOW221007C001775002022-09-30 3:52PM EDT177.503.423.203.60-1.18-25.65%40912273.00%
SNOW221007C001800002022-09-30 3:58PM EDT180.002.602.602.70-1.10-29.73%93063872.31%
SNOW221007C001825002022-09-30 3:58PM EDT182.502.101.952.20-0.56-21.05%9214072.31%
SNOW221007C001850002022-09-30 3:57PM EDT185.001.521.451.70-0.83-35.32%52035971.78%
SNOW221007C001875002022-09-30 3:52PM EDT187.501.201.101.35-0.58-32.58%1018172.22%
SNOW221007C001900002022-09-30 3:56PM EDT190.000.850.800.95-0.60-41.38%64029971.05%
SNOW221007C001925002022-09-30 3:52PM EDT192.500.640.600.75-0.46-41.82%888471.78%
SNOW221007C001950002022-09-30 3:59PM EDT195.000.490.400.50-0.26-34.67%45515570.17%
SNOW221007C001975002022-09-30 3:54PM EDT197.500.360.300.40-0.29-44.62%587071.24%
SNOW221007C002000002022-09-30 3:51PM EDT200.000.270.200.30-0.13-32.50%25844271.19%
SNOW221007C002025002022-09-30 2:20PM EDT202.500.330.100.25-0.02-5.71%282471.00%
SNOW221007C002050002022-09-30 3:51PM EDT205.000.150.150.20-0.05-25.00%7912875.00%
SNOW221007C002075002022-09-30 3:36PM EDT207.500.110.050.15-0.14-56.00%378072.66%
SNOW221007C002100002022-09-30 3:31PM EDT210.000.100.050.15-0.05-33.33%3610976.17%
SNOW221007C002125002022-09-30 1:09PM EDT212.500.100.000.100.00-77273.05%
SNOW221007C002150002022-09-30 3:35PM EDT215.000.050.000.10-0.13-72.22%1626376.17%
SNOW221007C002175002022-09-30 1:09PM EDT217.500.050.000.10+0.01+25.00%2317279.30%
SNOW221007C002200002022-09-30 12:36PM EDT220.000.100.000.10+0.05+100.00%1124482.81%
SNOW221007C002250002022-09-29 9:30AM EDT225.000.150.000.100.00-16988.67%
SNOW221007C002300002022-09-29 9:36AM EDT230.000.050.000.100.00-98194.92%
SNOW221007C002350002022-09-27 11:31AM EDT235.000.120.000.100.00-41181100.78%
SNOW221007C002400002022-09-29 12:55PM EDT240.000.060.000.100.00-1166106.25%
SNOW221007C002450002022-09-26 10:42AM EDT245.000.050.000.200.00-527121.48%
SNOW221007C002500002022-09-29 12:55PM EDT250.000.080.000.200.00-136126.95%
SNOW221007C002550002022-09-01 3:26PM EDT255.000.300.000.200.00--1132.62%
SNOW221007C002600002022-09-22 10:53AM EDT260.000.050.000.050.00-1921118.75%
SNOW221007C002650002022-09-22 9:56AM EDT265.000.050.000.200.00-39143.36%
SNOW221007C002700002022-09-15 2:03PM EDT270.000.300.000.200.00--1148.44%
SNOW221007C002750002022-09-20 10:26AM EDT275.000.050.000.050.00-559132.81%
SNOW221007C002800002022-09-26 11:15AM EDT280.000.050.000.200.00-3544158.20%
SNOW221007C002850002022-09-26 11:16AM EDT285.000.050.000.200.00-5888162.89%
SNOW221007C002900002022-09-30 3:49PM EDT290.000.010.000.05-0.01-50.00%1701,844145.31%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221007P001000002022-09-19 11:29AM EDT100.000.050.000.200.00-1314177.73%
SNOW221007P001050002022-09-26 1:57PM EDT105.000.050.000.200.00-10111162.89%
SNOW221007P001100002022-09-27 11:02AM EDT110.000.050.000.100.00-1044136.72%
SNOW221007P001150002022-09-29 2:28PM EDT115.000.050.000.050.00-5165114.84%
SNOW221007P001200002022-09-28 3:49PM EDT120.000.050.050.200.00-674125.59%
SNOW221007P001250002022-09-30 3:26PM EDT125.000.050.050.20-0.05-50.00%550112.50%
SNOW221007P001300002022-09-30 3:47PM EDT130.000.100.000.15-0.10-50.00%164792.97%
SNOW221007P001350002022-09-30 2:27PM EDT135.000.130.050.20-0.25-65.79%186687.50%
SNOW221007P001400002022-09-30 3:47PM EDT140.000.260.250.40-0.29-52.73%6611989.16%
SNOW221007P001450002022-09-30 3:55PM EDT145.000.500.450.55-0.60-54.55%42114983.11%
SNOW221007P001480002022-09-30 2:20PM EDT148.000.580.650.90-0.84-59.15%64583.20%
SNOW221007P001490002022-09-30 2:46PM EDT149.000.700.750.95-0.55-44.00%4101982.23%
SNOW221007P001500002022-09-30 3:59PM EDT150.000.910.851.00-0.54-37.24%54928481.05%
SNOW221007P001525002022-09-30 3:39PM EDT152.501.231.151.30-0.57-31.67%937579.83%
SNOW221007P001550002022-09-30 3:53PM EDT155.001.591.501.65-0.62-28.05%18315278.17%
SNOW221007P001575002022-09-30 3:59PM EDT157.502.071.952.15-0.88-29.83%35210577.15%
SNOW221007P001600002022-09-30 3:59PM EDT160.002.642.502.75-0.86-24.57%42530676.03%
SNOW221007P001625002022-09-30 3:52PM EDT162.503.323.203.40-0.98-22.79%958874.66%
SNOW221007P001650002022-09-30 3:59PM EDT165.004.104.004.30-1.02-19.92%31926073.85%
SNOW221007P001675002022-09-30 3:59PM EDT167.505.145.005.40-0.88-14.62%22912573.66%
SNOW221007P001700002022-09-30 3:59PM EDT170.006.326.206.50-0.78-10.99%65125572.83%
SNOW221007P001725002022-09-30 3:58PM EDT172.507.657.407.80-0.80-9.47%10912471.36%
SNOW221007P001750002022-09-30 3:57PM EDT175.009.108.809.30-0.71-7.24%19111970.39%
SNOW221007P001775002022-09-30 3:58PM EDT177.5010.6510.3010.90-2.05-16.14%483768.73%
SNOW221007P001800002022-09-30 3:48PM EDT180.0011.8512.2012.60-1.45-10.90%9114868.34%
SNOW221007P001825002022-09-30 3:55PM EDT182.5014.3614.0014.60-2.19-13.23%159067.51%
SNOW221007P001850002022-09-30 3:39PM EDT185.0015.7016.0016.60-1.03-6.16%2217966.28%
SNOW221007P001875002022-09-30 3:39PM EDT187.5017.8518.0018.70-2.15-10.75%13663.62%
SNOW221007P001900002022-09-30 3:41PM EDT190.0019.8020.2021.00-1.90-8.76%957763.14%
SNOW221007P001925002022-09-30 3:18PM EDT192.5021.2022.3023.60-3.00-12.40%11163.77%
SNOW221007P001950002022-09-26 9:54AM EDT195.0023.3724.7025.900.00-103362.70%
SNOW221007P001975002022-09-29 11:49AM EDT197.5026.8927.0028.400.00-11761.72%
SNOW221007P002000002022-09-22 2:45PM EDT200.0030.0029.4030.900.00-13362.11%
SNOW221007P002025002022-09-27 11:57AM EDT202.5034.6531.7033.400.00-402650.00%
SNOW221007P002050002022-09-28 3:06PM EDT205.0031.7034.3035.800.00-71852.34%
SNOW221007P002075002022-08-29 1:33PM EDT207.5025.8334.9036.600.00-110.00%
SNOW221007P002100002022-09-22 11:23AM EDT210.0038.6039.1040.800.00-37109.38%
SNOW221007P002250002022-09-15 11:05AM EDT225.0030.9054.0055.800.00-30135.50%
SNOW221007P002400002022-09-14 3:19PM EDT240.0046.3569.0070.900.00-20162.79%
SNOW221007P002450002022-09-14 3:19PM EDT245.0051.0074.0075.800.00-10166.16%