Canada markets close in 5 hours 20 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
141.51-8.23 (-5.49%)
As of 10:40AM EST. Market open.
In The Money
Show:ListStraddle
Strike:150.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221209C001500002022-12-05 10:24AM EST2022-12-091.451.401.50-3.55-71.00%1,1991,09965.67%
SNOW221216C001500002022-12-05 10:23AM EST2022-12-163.603.403.80-4.20-53.85%2481,27566.87%
SNOW221223C001500002022-12-05 10:07AM EST2022-12-235.504.605.00-4.05-42.41%1011963.14%
SNOW221230C001500002022-12-05 10:23AM EST2022-12-305.905.706.20-4.81-44.91%187361.95%
SNOW230106C001500002022-12-05 10:23AM EST2023-01-066.936.707.30-5.07-42.25%253761.37%
SNOW230113C001500002022-12-05 10:11AM EST2023-01-138.907.908.60-5.50-38.19%1362.56%
SNOW230120C001500002022-12-05 10:21AM EST2023-01-208.968.909.40-5.04-36.00%241,20662.22%
SNOW230217C001500002022-12-02 3:58PM EST2023-02-1717.9312.7013.000.00-1530663.79%
SNOW230317C001500002022-12-05 10:20AM EST2023-03-1717.1116.9017.30-5.19-23.27%1964468.60%
SNOW230519C001500002022-12-02 1:48PM EST2023-05-1928.4021.9022.500.00-23467.46%
SNOW230616C001500002022-12-05 10:19AM EST2023-06-1625.1524.6025.40-6.25-19.90%512369.26%
SNOW230721C001500002022-12-05 10:24AM EST2023-07-2126.9526.3027.00-6.05-18.33%113367.47%
SNOW240119C001500002022-12-05 10:22AM EST2024-01-1937.6736.8037.90-6.63-14.97%335368.68%
SNOW250117C001500002022-12-05 9:55AM EST2025-01-1752.4051.0052.60-4.60-8.07%2112468.81%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW221209P001500002022-12-05 10:25AM EST2022-12-0910.7010.4011.00+5.67+112.72%9354579.93%
SNOW221216P001500002022-12-05 10:23AM EST2022-12-1612.8012.4012.90+5.08+65.80%291,78572.85%
SNOW221223P001500002022-12-05 10:23AM EST2022-12-2314.0013.5014.00+5.30+60.92%93866.94%
SNOW221230P001500002022-12-05 9:51AM EST2022-12-3013.3014.5015.00+3.90+41.49%2015664.12%
SNOW230106P001500002022-12-05 9:38AM EST2023-01-0613.6015.4016.30+2.70+24.77%24363.57%
SNOW230113P001500002022-12-05 10:15AM EST2023-01-1316.7016.7017.40+4.70+39.17%41664.28%
SNOW230120P001500002022-12-05 10:25AM EST2023-01-2017.6617.4017.80+4.56+34.81%1631,73162.05%
SNOW230217P001500002022-12-05 10:11AM EST2023-02-1720.5520.7021.00+4.36+26.93%3553561.90%
SNOW230317P001500002022-12-05 9:56AM EST2023-03-1724.0024.4024.70+3.50+17.07%101,11265.17%
SNOW230519P001500002022-12-02 12:26PM EST2023-05-1924.0028.2028.700.00-323561.59%
SNOW230616P001500002022-12-02 1:10PM EST2023-06-1626.8930.5031.200.00-1038262.83%
SNOW230721P001500002022-12-01 2:31PM EST2023-07-2127.7031.7032.200.00-236160.30%
SNOW240119P001500002022-12-02 2:46PM EST2024-01-1936.0339.4040.000.00-231,23158.14%
SNOW250117P001500002022-12-01 12:54PM EST2025-01-1746.0047.2049.200.00-308553.06%