Canada markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.63-14.11 (-9.42%)
At close: 04:00PM EST
135.85 +0.22 (+0.16%)
After hours: 04:39PM EST
In The Money
Show:ListStraddle
Strike:140.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221209C001400002022-12-05 4:00PM EST2022-12-092.502.402.50-9.00-78.26%1,32222666.60%
SNOW221216C001400002022-12-05 3:58PM EST2022-12-165.205.005.30-9.70-65.10%29662571.51%
SNOW221223C001400002022-12-05 3:34PM EST2022-12-236.926.306.80-8.42-54.89%7410968.30%
SNOW221230C001400002022-12-05 3:52PM EST2022-12-307.667.507.90-8.95-53.88%959066.39%
SNOW230106C001400002022-12-05 3:18PM EST2023-01-068.768.509.40-10.14-53.65%212866.64%
SNOW230120C001400002022-12-05 3:57PM EST2023-01-2011.2010.9011.20-9.20-45.10%19337966.66%
SNOW230217C001400002022-12-05 1:46PM EST2023-02-1715.4014.6014.90-10.40-40.31%6222067.86%
SNOW230317C001400002022-12-05 3:52PM EST2023-03-1718.8018.4018.90-8.85-32.01%4210571.52%
SNOW230519C001400002022-12-05 3:52PM EST2023-05-1923.7823.3024.00-9.32-28.16%21570.17%
SNOW230616C001400002022-12-05 1:57PM EST2023-06-1626.5526.2026.70-7.95-23.04%68172.13%
SNOW230721C001400002022-12-05 1:50PM EST2023-07-2128.7027.7028.60-10.80-27.34%36870.44%
SNOW240119C001400002022-12-05 1:28PM EST2024-01-1939.2037.6038.70-10.40-20.97%1339770.69%
SNOW250117C001400002022-12-02 3:29PM EST2025-01-1762.2050.5052.800.00-21470.09%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221209P001400002022-12-05 3:59PM EST2022-12-096.586.406.80+4.98+311.25%1,23349562.89%
SNOW221216P001400002022-12-05 3:55PM EST2022-12-169.209.009.40+5.50+148.65%5621,14368.19%
SNOW221223P001400002022-12-05 3:56PM EST2022-12-2310.4010.2010.80+5.59+116.22%178964.87%
SNOW221230P001400002022-12-05 3:35PM EST2022-12-3011.0511.2011.60+5.25+90.52%469461.73%
SNOW230106P001400002022-12-05 3:49PM EST2023-01-0612.2712.0012.90+5.47+80.44%172161.28%
SNOW230113P001400002022-12-05 9:40AM EST2023-01-1310.1013.2013.90+2.40+31.17%21461.82%
SNOW230120P001400002022-12-05 2:23PM EST2023-01-2014.1414.2014.60+5.29+59.77%1441,73761.41%
SNOW230217P001400002022-12-05 3:58PM EST2023-02-1717.5417.4017.80+5.85+50.04%7035361.67%
SNOW230317P001400002022-12-05 3:55PM EST2023-03-1721.0020.9021.40+5.14+32.41%15579664.99%
SNOW230519P001400002022-12-05 2:55PM EST2023-05-1924.5524.8025.30+4.85+24.62%19121961.95%
SNOW230616P001400002022-12-01 9:48AM EST2023-06-1623.5026.9027.500.00-246262.82%
SNOW230721P001400002022-12-01 1:17PM EST2023-07-2123.0028.2028.800.00-108260.90%
SNOW240119P001400002022-12-05 2:21PM EST2024-01-1935.5035.3036.00+4.95+16.20%739758.22%
SNOW250117P001400002022-12-05 1:56PM EST2025-01-1744.0042.9045.50+4.01+10.03%11253.77%