UK markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.45-2.96 (-1.99%)
At close: 04:00PM EDT
144.80 -0.65 (-0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240426C001050002024-03-25 11:25AM EDT105.0053.0337.9042.500.00-33217.58%
SNOW240426C001300002024-04-17 3:50PM EDT130.0020.0113.5517.650.00-11550.49%
SNOW240426C001350002024-04-19 10:21AM EDT135.0014.3011.0011.75-5.10-26.29%54059.40%
SNOW240426C001400002024-04-19 3:15PM EDT140.007.005.758.45-4.45-38.86%344251.56%
SNOW240426C001450002024-04-19 3:53PM EDT145.003.793.804.00-2.13-35.98%742450.78%
SNOW240426C001480002024-04-19 3:49PM EDT148.002.202.082.62-1.95-46.99%29123650.10%
SNOW240426C001490002024-04-19 3:58PM EDT149.002.001.822.23-1.65-45.21%1989249.68%
SNOW240426C001500002024-04-19 3:52PM EDT150.001.791.751.86-1.46-44.92%1,16336848.95%
SNOW240426C001525002024-04-19 3:59PM EDT152.501.180.841.24-1.18-50.00%76545849.37%
SNOW240426C001550002024-04-19 3:56PM EDT155.000.730.680.78-0.85-53.80%71999049.27%
SNOW240426C001575002024-04-19 3:58PM EDT157.500.450.440.60-0.63-58.33%32970950.59%
SNOW240426C001600002024-04-19 3:59PM EDT160.000.300.280.31-0.44-59.46%3,0133,21150.00%
SNOW240426C001625002024-04-19 3:57PM EDT162.500.200.120.21-0.26-56.52%63063552.25%
SNOW240426C001650002024-04-19 3:51PM EDT165.000.130.120.13-0.18-58.06%4291,90452.64%
SNOW240426C001700002024-04-19 3:58PM EDT170.000.070.060.07-0.10-58.82%2041,10856.64%
SNOW240426C001750002024-04-19 3:58PM EDT175.000.050.030.05-0.05-50.00%3881,28461.33%
SNOW240426C001800002024-04-19 3:23PM EDT180.000.040.000.03-0.03-42.86%701,07662.50%
SNOW240426C001850002024-04-19 11:02AM EDT185.000.070.010.05+0.03+75.00%957374.61%
SNOW240426C001900002024-04-19 11:19AM EDT190.000.050.000.08+0.01+25.00%4325984.38%
SNOW240426C001950002024-04-19 3:50PM EDT195.000.020.000.03-0.04-66.67%381,82482.81%
SNOW240426C002000002024-04-19 10:43AM EDT200.000.010.000.03-0.01-50.00%336889.06%
SNOW240426C002050002024-04-17 1:34PM EDT205.000.030.000.020.00-106690.63%
SNOW240426C002100002024-04-15 3:56PM EDT210.000.040.000.150.00-17142119.92%
SNOW240426C002150002024-04-15 12:59PM EDT215.000.030.000.150.00-396126.56%
SNOW240426C002200002024-04-12 11:23AM EDT220.000.020.000.040.00-31219115.63%
SNOW240426C002250002024-04-12 1:43PM EDT225.000.110.000.150.00-417139.06%
SNOW240426C002300002024-04-04 2:47PM EDT230.000.010.000.060.00-117131.25%
SNOW240426C002350002024-03-28 1:15PM EDT235.000.100.000.150.00-28150.78%
SNOW240426C002400002024-03-20 10:19AM EDT240.000.220.000.150.00--3156.25%
SNOW240426C002450002024-03-27 12:54PM EDT245.000.090.000.150.00-13161.72%
SNOW240426C002500002024-04-03 1:02PM EDT250.000.820.000.150.00-27167.19%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240426P001000002024-03-25 3:04PM EDT100.000.060.000.100.00-67121.48%
SNOW240426P001100002024-04-17 2:18PM EDT110.000.090.020.150.00-243100.00%
SNOW240426P001150002024-04-19 12:08PM EDT115.000.050.000.07+0.02+66.67%28376.56%
SNOW240426P001200002024-04-19 3:58PM EDT120.000.040.060.07-0.01-20.00%1047669.53%
SNOW240426P001250002024-04-19 3:51PM EDT125.000.110.060.15+0.02+22.22%7446560.94%
SNOW240426P001300002024-04-19 3:54PM EDT130.000.240.180.27+0.01+4.35%18694554.79%
SNOW240426P001350002024-04-19 3:58PM EDT135.000.590.490.84+0.21+55.26%8255853.22%
SNOW240426P001400002024-04-19 3:59PM EDT140.001.501.441.55+0.42+38.89%71990249.95%
SNOW240426P001450002024-04-19 3:56PM EDT145.003.223.203.35+0.77+31.43%62263448.07%
SNOW240426P001460002024-04-19 3:57PM EDT146.003.853.703.85+1.05+37.50%27625247.88%
SNOW240426P001470002024-04-19 3:38PM EDT147.004.453.754.35+1.40+45.90%2706047.07%
SNOW240426P001480002024-04-19 3:44PM EDT148.005.254.805.00+1.55+41.89%15319047.73%
SNOW240426P001490002024-04-19 3:46PM EDT149.006.135.256.15+1.93+45.95%17617954.93%
SNOW240426P001500002024-04-19 3:56PM EDT150.006.195.406.30+1.32+27.10%40372347.31%
SNOW240426P001525002024-04-19 3:59PM EDT152.508.097.309.50+1.98+32.41%6315651.25%
SNOW240426P001550002024-04-19 3:39PM EDT155.0010.159.6011.70+2.23+28.16%10170955.81%
SNOW240426P001575002024-04-19 3:47PM EDT157.5013.5011.7514.35+3.45+34.33%4515562.01%
SNOW240426P001600002024-04-19 2:56PM EDT160.0015.4012.6516.85+3.15+25.71%4141295.02%
SNOW240426P001625002024-04-19 10:12AM EDT162.5014.0015.2519.60-0.50-3.45%11459.28%
SNOW240426P001650002024-04-19 1:06PM EDT165.0017.9017.6021.95+2.70+17.76%654558.69%
SNOW240426P001700002024-04-19 3:34PM EDT170.0024.6922.8026.90+5.05+25.71%1110373.44%
SNOW240426P001750002024-04-19 1:59PM EDT175.0028.9127.7531.90+2.46+9.30%12082.62%
SNOW240426P001800002024-04-17 2:01PM EDT180.0026.9532.7537.000.00-31095.41%
SNOW240426P001850002024-04-10 3:11PM EDT185.0034.2037.7541.900.00-990101.95%
SNOW240426P001900002024-04-11 2:14PM EDT190.0031.4542.7546.900.00-40110.94%
SNOW240426P001950002024-04-01 12:09PM EDT195.0034.8847.7551.900.00-10119.53%
SNOW240426P002000002024-03-21 9:34AM EDT200.0034.4952.7556.900.00-10127.83%
SNOW240426P002050002024-03-15 10:12AM EDT205.0045.1844.7049.100.00-100.00%
SNOW240426P002100002024-03-08 1:03PM EDT210.0047.4054.3557.950.00-100.00%
SNOW240426P002200002024-03-12 1:08PM EDT220.0060.0059.1062.750.00--00.00%