UK markets open in 4 hours 41 minutes

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.60-3.07 (-2.35%)
At close: 04:00PM EDT
127.33 -0.27 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240621C000750002024-06-04 1:42PM EDT75.0061.2550.7054.750.00-323269.53%
SNOW240621C000800002024-06-12 10:33AM EDT80.0050.5845.7049.750.00-48239.84%
SNOW240621C000850002024-02-07 4:48PM EDT85.00134.7777.6080.900.00-2331,586.28%
SNOW240621C000900002024-06-14 11:34AM EDT90.0037.2535.7539.700.00-235185.55%
SNOW240621C000950002024-03-27 3:54PM EDT95.0066.5063.5065.450.00-2801,219.39%
SNOW240621C001000002024-06-14 3:57PM EDT100.0027.4026.3529.300.00-6177150.20%
SNOW240621C001050002024-05-23 10:49AM EDT105.0053.5022.0523.200.00-15989.06%
SNOW240621C001100002024-06-14 1:12PM EDT110.0018.5017.0518.350.00-127285.94%
SNOW240621C001150002024-06-17 1:06PM EDT115.0015.1012.1013.35-0.10-0.66%29666.41%
SNOW240621C001170002024-06-17 2:53PM EDT117.0014.109.5012.150.00-121365.04%
SNOW240621C001190002024-06-18 10:38AM EDT119.0010.887.709.35+1.08+11.02%202278.22%
SNOW240621C001200002024-06-18 3:36PM EDT120.007.307.408.10-4.00-35.40%234,50062.60%
SNOW240621C001210002024-06-18 3:28PM EDT121.006.256.407.25-2.51-28.65%1262.16%
SNOW240621C001220002024-06-17 1:05PM EDT122.008.403.907.350.00-171487.16%
SNOW240621C001230002024-06-18 3:20PM EDT123.004.363.855.10-0.04-0.91%131844.53%
SNOW240621C001240002024-06-18 2:46PM EDT124.003.453.854.55-4.45-56.33%517150.98%
SNOW240621C001250002024-06-18 3:55PM EDT125.003.053.103.50-3.70-54.81%3137942.19%
SNOW240621C001260002024-06-18 3:55PM EDT126.002.432.442.65-2.77-53.27%18928337.79%
SNOW240621C001270002024-06-18 3:59PM EDT127.001.841.861.95-2.61-58.65%97643535.45%
SNOW240621C001280002024-06-18 3:59PM EDT128.001.401.361.41-2.30-62.16%1,3751,06934.67%
SNOW240621C001290002024-06-18 3:59PM EDT129.001.010.941.04-2.49-71.14%2,9571,90335.47%
SNOW240621C001300002024-06-18 3:59PM EDT130.000.730.560.73-1.70-69.96%3,0811,86935.65%
SNOW240621C001310002024-06-18 3:54PM EDT131.000.450.400.50-1.48-76.68%58070335.94%
SNOW240621C001320002024-06-18 3:59PM EDT132.000.320.290.34-1.21-79.08%6371,24936.43%
SNOW240621C001330002024-06-18 3:59PM EDT133.000.220.210.38-0.94-81.03%6981,01143.21%
SNOW240621C001340002024-06-18 3:54PM EDT134.000.160.120.20-0.75-82.42%49889240.33%
SNOW240621C001350002024-06-18 3:59PM EDT135.000.110.100.11-0.54-83.08%1,9643,86939.06%
SNOW240621C001360002024-06-18 3:54PM EDT136.000.080.060.10-0.42-84.00%1271,00942.19%
SNOW240621C001370002024-06-18 2:50PM EDT137.000.050.050.07-0.33-86.84%7056142.97%
SNOW240621C001380002024-06-18 3:53PM EDT138.000.050.040.06-0.24-82.76%25892845.31%
SNOW240621C001390002024-06-18 3:32PM EDT139.000.040.020.06-0.22-84.62%1702,60048.83%
SNOW240621C001400002024-06-18 3:45PM EDT140.000.030.030.04-0.14-82.35%1,9515,08349.22%
SNOW240621C001410002024-06-18 3:09PM EDT141.000.040.010.06-0.10-71.43%864151.17%
SNOW240621C001420002024-06-18 3:57PM EDT142.000.020.020.04-0.11-84.62%2747153.13%
SNOW240621C001430002024-06-18 3:04PM EDT143.000.020.010.10-0.08-80.00%929161.33%
SNOW240621C001440002024-06-18 11:55AM EDT144.000.020.010.02-0.06-75.00%48553.91%
SNOW240621C001450002024-06-18 3:54PM EDT145.000.010.010.02-0.07-87.50%2512,69457.03%
SNOW240621C001460002024-06-14 3:15PM EDT146.000.150.010.350.00-52285.84%
SNOW240621C001470002024-06-14 11:39AM EDT147.000.100.010.030.00-2764.06%
SNOW240621C001480002024-06-17 1:33PM EDT148.000.060.011.470.00-1342127.05%
SNOW240621C001490002024-06-18 9:56AM EDT149.000.040.000.28-0.16-80.00%125191.80%
SNOW240621C001500002024-06-18 3:29PM EDT150.000.030.000.02-0.01-25.00%3233,13067.19%
SNOW240621C001525002024-06-18 1:22PM EDT152.500.010.000.02-0.02-66.67%241,01673.44%
SNOW240621C001550002024-06-18 1:25PM EDT155.000.010.000.01-0.03-75.00%373,64275.00%
SNOW240621C001575002024-06-18 3:29PM EDT157.500.010.000.01-0.02-66.67%690578.13%
SNOW240621C001600002024-06-18 3:58PM EDT160.000.020.000.010.00-227,13784.38%
SNOW240621C001625002024-06-18 1:45PM EDT162.500.020.000.03-0.03-60.00%156199.22%
SNOW240621C001650002024-06-18 3:48PM EDT165.000.010.000.010.00-125,96693.75%
SNOW240621C001675002024-06-18 11:15AM EDT167.500.050.000.11-0.04-44.44%1800128.13%
SNOW240621C001700002024-06-18 3:58PM EDT170.000.010.000.02-0.01-50.00%1,2132,734112.50%
SNOW240621C001725002024-06-18 9:46AM EDT172.500.010.000.100.00-1283138.28%
SNOW240621C001750002024-06-18 1:28PM EDT175.000.010.000.020.00-72,117121.88%
SNOW240621C001775002024-06-17 2:28PM EDT177.500.010.001.300.00-2468222.85%
SNOW240621C001800002024-06-18 10:59AM EDT180.000.020.000.02+0.01+100.00%86,095131.25%
SNOW240621C001825002024-06-13 10:01AM EDT182.500.030.000.500.00-1424199.80%
SNOW240621C001850002024-06-18 3:32PM EDT185.000.010.000.01-0.01-50.00%910,459131.25%
SNOW240621C001875002024-06-14 3:11PM EDT187.500.010.001.500.00-356257.91%
SNOW240621C001900002024-06-18 3:19PM EDT190.000.010.000.010.00-724,613140.63%
SNOW240621C001950002024-06-17 2:22PM EDT195.000.020.000.010.00-71,968150.00%
SNOW240621C002000002024-06-18 3:53PM EDT200.000.010.000.010.00-248,518156.25%
SNOW240621C002050002024-06-14 2:22PM EDT205.000.010.000.760.00-52251268.36%
SNOW240621C002100002024-06-17 3:01PM EDT210.000.030.000.010.00-47,106175.00%
SNOW240621C002200002024-06-17 2:18PM EDT220.000.010.000.010.00-24,011187.50%
SNOW240621C002300002024-06-18 1:50PM EDT230.000.010.000.01-0.01-50.00%112,203200.00%
SNOW240621C002400002024-06-17 1:35PM EDT240.000.010.000.010.00-201,960212.50%
SNOW240621C002500002024-06-17 3:41PM EDT250.000.010.000.010.00-14,111225.00%
SNOW240621C002600002024-06-17 2:19PM EDT260.000.010.000.010.00-52,310237.50%
SNOW240621C002700002024-06-05 2:44PM EDT270.000.190.000.010.00-1459250.00%
SNOW240621C002800002024-05-23 3:57PM EDT280.000.020.000.210.00-6356342.19%
SNOW240621C002900002024-06-17 2:21PM EDT290.000.010.000.010.00-11,343268.75%
SNOW240621C003000002024-06-13 1:13PM EDT300.000.010.000.010.00-1743281.25%
SNOW240621C003100002024-05-31 10:47AM EDT310.000.020.000.030.00-2889315.63%
SNOW240621C003200002024-05-21 1:39PM EDT320.000.040.000.070.00-1062350.00%
SNOW240621C003300002024-06-07 3:34PM EDT330.000.010.000.050.00-2628350.00%
SNOW240621C003400002024-06-18 9:30AM EDT340.000.020.000.01+0.01+100.00%101,886312.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240621P000750002024-06-07 12:49PM EDT75.000.020.000.010.00-1816187.50%
SNOW240621P000800002024-06-14 10:42AM EDT80.000.010.000.010.00-1137168.75%
SNOW240621P000850002024-06-05 10:08AM EDT85.000.050.000.010.00-1158150.00%
SNOW240621P000900002024-06-13 10:24AM EDT90.000.010.000.140.00-5130171.09%
SNOW240621P000950002024-06-14 3:11PM EDT95.000.010.000.220.00-1408157.03%
SNOW240621P001000002024-06-17 10:01AM EDT100.000.020.000.050.00-3881109.38%
SNOW240621P001050002024-06-18 3:58PM EDT105.000.010.000.030.00-543784.38%
SNOW240621P001100002024-06-18 9:56AM EDT110.000.020.010.070.00-41,06574.61%
SNOW240621P001120002024-06-18 3:29PM EDT112.000.020.010.05-0.05-71.43%19764.06%
SNOW240621P001130002024-06-17 10:48AM EDT113.000.100.000.150.00-64669.14%
SNOW240621P001140002024-06-17 10:45AM EDT114.000.080.000.170.00-71066.21%
SNOW240621P001150002024-06-18 3:58PM EDT115.000.060.030.05+0.04+200.00%222,64154.69%
SNOW240621P001160002024-06-17 3:55PM EDT116.000.100.020.100.00-347454.30%
SNOW240621P001170002024-06-18 11:03AM EDT117.000.040.020.13-0.05-55.56%198952.15%
SNOW240621P001180002024-06-18 2:52PM EDT118.000.050.030.12-0.01-16.67%3811552.34%
SNOW240621P001190002024-06-18 3:10PM EDT119.000.040.030.080.00-14528443.95%
SNOW240621P001200002024-06-18 3:56PM EDT120.000.080.050.08+0.01+14.29%92110,02739.65%
SNOW240621P001210002024-06-18 3:52PM EDT121.000.110.090.20+0.03+37.50%2850343.36%
SNOW240621P001220002024-06-18 3:42PM EDT122.000.190.080.34+0.07+58.33%9454944.63%
SNOW240621P001230002024-06-18 3:42PM EDT123.000.300.180.27+0.12+66.67%2701,83636.13%
SNOW240621P001240002024-06-18 3:58PM EDT124.000.390.350.38+0.16+69.57%45545734.38%
SNOW240621P001250002024-06-18 3:54PM EDT125.000.600.510.61+0.27+81.82%5783,89634.62%
SNOW240621P001260002024-06-18 3:59PM EDT126.000.870.800.90+0.41+89.13%3361,32534.28%
SNOW240621P001270002024-06-18 3:59PM EDT127.001.251.181.27+0.61+95.31%3421,23133.69%
SNOW240621P001280002024-06-18 3:31PM EDT128.001.771.671.78+0.89+101.14%5881,29534.01%
SNOW240621P001290002024-06-18 3:57PM EDT129.002.382.202.41+1.13+90.40%44333034.82%
SNOW240621P001300002024-06-18 3:59PM EDT130.003.102.663.15+1.45+87.88%7632,68636.18%
SNOW240621P001310002024-06-18 2:54PM EDT131.004.403.504.45+2.28+107.55%12633950.73%
SNOW240621P001320002024-06-18 3:49PM EDT132.004.544.355.30+2.10+86.07%9538753.47%
SNOW240621P001330002024-06-18 2:30PM EDT133.006.424.105.90+3.65+131.77%913847.46%
SNOW240621P001340002024-06-18 2:55PM EDT134.007.266.207.05+3.36+86.15%284757.91%
SNOW240621P001350002024-06-18 3:59PM EDT135.007.576.657.85+3.12+70.11%1312,39056.06%
SNOW240621P001360002024-06-18 2:54PM EDT136.009.077.709.40+1.03+12.81%331080.08%
SNOW240621P001370002024-06-18 9:49AM EDT137.006.188.9010.40-1.42-18.68%13356.25%
SNOW240621P001380002024-06-18 3:50PM EDT138.0010.958.7011.55+3.25+42.21%106495.70%
SNOW240621P001390002024-06-18 2:55PM EDT139.0012.199.5512.25+4.06+49.94%275590.92%
SNOW240621P001400002024-06-18 3:53PM EDT140.0012.4510.8513.10+3.70+42.29%863,83790.19%
SNOW240621P001410002024-06-18 3:48PM EDT141.0013.9011.6014.15-0.82-5.57%213396.88%
SNOW240621P001420002024-06-14 10:21AM EDT142.0016.9012.3015.550.00-109116.31%
SNOW240621P001440002024-06-18 2:01PM EDT144.0016.7715.0017.10+0.17+1.02%1020108.30%
SNOW240621P001450002024-06-18 3:31PM EDT145.0017.8515.6018.20+3.35+23.10%13269116.99%
SNOW240621P001500002024-06-18 3:52PM EDT150.0021.9221.3024.30+3.92+21.78%789429116.60%
SNOW240621P001525002024-06-14 12:54PM EDT152.5024.7823.2027.350.00-15123.93%
SNOW240621P001550002024-06-18 2:52PM EDT155.0027.8725.6529.90+4.30+18.24%194174132.52%
SNOW240621P001575002024-06-14 10:09AM EDT157.5032.1327.8532.150.00-10112.11%
SNOW240621P001600002024-06-18 2:52PM EDT160.0032.8030.9534.70+3.95+13.69%570308152.93%
SNOW240621P001625002024-06-18 2:52PM EDT162.5035.1533.8536.90+3.82+12.19%5718164.65%
SNOW240621P001650002024-06-18 2:52PM EDT165.0036.8535.3039.60+2.90+8.54%4217120.70%
SNOW240621P001675002024-06-07 3:41PM EDT167.5036.8438.1541.850.00-3300138.67%
SNOW240621P001700002024-06-18 2:50PM EDT170.0043.4341.1544.15+4.03+10.23%1,6301,280167.19%
SNOW240621P001725002024-06-06 2:08PM EDT172.5040.0043.0546.750.00-17050.00%
SNOW240621P001750002024-06-14 3:24PM EDT175.0046.9445.5048.500.00-1212242.19%
SNOW240621P001775002024-05-22 3:29PM EDT177.5019.6548.0052.000.00--0163.28%
SNOW240621P001800002024-06-18 2:52PM EDT180.0052.2650.2553.90+2.77+5.60%431259277.83%
SNOW240621P001850002024-06-18 2:52PM EDT185.0057.4055.3059.65+3.33+6.16%485368174.22%
SNOW240621P001900002024-06-18 2:50PM EDT190.0062.8560.5064.45+3.72+6.29%3525184.38%
SNOW240621P001950002024-06-18 2:52PM EDT195.0067.4565.5068.85+3.04+4.72%405247319.92%
SNOW240621P002000002024-06-18 2:52PM EDT200.0071.8570.2574.50+2.72+3.93%4620364.84%
SNOW240621P002050002024-05-22 11:38AM EDT205.0042.3076.3079.750.00--0292.38%
SNOW240621P002100002024-06-18 2:50PM EDT210.0082.2080.3584.50+3.48+4.42%930520198.44%
SNOW240621P002200002024-05-23 3:10PM EDT220.0066.5290.6094.250.00-1200215.63%
SNOW240621P002300002024-06-18 2:50PM EDT230.00104.40100.30104.80+5.06+5.09%640400280.47%
SNOW240621P002400002024-05-06 9:43AM EDT240.0079.45105.05106.250.00-100.00%
SNOW240621P002500002024-05-15 1:35PM EDT250.0086.85121.60123.950.00-160354.49%
SNOW240621P002600002024-04-30 12:02PM EDT260.00103.33115.75117.400.00-100.00%
SNOW240621P002700002024-04-24 3:53PM EDT270.00115.81113.10114.650.00-300.00%
SNOW240621P002800002024-01-22 2:04PM EDT280.0081.3067.2068.800.00-40460.00%
SNOW240621P002900002023-12-11 2:23PM EDT290.0095.0097.45100.200.00-200.00%
SNOW240621P003000002024-02-29 4:08PM EDT300.00112.09136.25139.900.00-200.00%
SNOW240621P003100002024-05-22 3:30PM EDT310.00146.78180.40184.250.00-20575.88%
SNOW240621P003200002024-05-22 3:30PM EDT320.00156.73191.05193.850.00-20362.50%
SNOW240621P003300002024-03-06 4:42PM EDT330.00163.61174.80177.300.00-100.00%
SNOW240621P003400002024-05-31 2:39PM EDT340.00205.65210.25214.800.00-10420.31%