UK markets open in 2 hours 45 minutes

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.45+8.01 (+5.55%)
At close: 04:00PM EST
151.80 -0.65 (-0.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW230127C000900002023-01-26 2:13PM EST90.0059.8061.7062.95+13.80+30.00%250562.50%
SNOW230127C000950002023-01-05 2:37PM EST95.0028.5056.3057.950.00--0512.11%
SNOW230127C001000002022-12-13 3:38PM EST100.0052.5040.5042.800.00--10.00%
SNOW230127C001050002023-01-23 12:28PM EST105.0042.9046.6548.050.00-1010433.59%
SNOW230127C001150002023-01-23 1:11PM EST115.0032.7536.3538.050.00-1220344.14%
SNOW230127C001190002023-01-09 10:54AM EST119.0016.8532.8034.150.00--5187.50%
SNOW230127C001200002023-01-25 2:41PM EST120.0023.3231.6033.050.00-646301.37%
SNOW230127C001210002023-01-18 2:18PM EST121.0020.8530.5032.100.00-124298.44%
SNOW230127C001220002023-01-26 3:10PM EST122.0027.6729.8031.00+7.22+35.31%234279.10%
SNOW230127C001230002023-01-10 9:52AM EST123.0014.4028.5030.100.00-418281.45%
SNOW230127C001240002023-01-24 9:39AM EST124.0025.5027.6529.050.00-326267.97%
SNOW230127C001250002023-01-26 12:02PM EST125.0022.0026.8028.10+8.00+57.14%24150.00%
SNOW230127C001260002023-01-17 3:51PM EST126.0020.2325.5527.050.00-236251.37%
SNOW230127C001270002023-01-26 10:04AM EST127.0020.2824.7026.05+10.63+110.16%145243.16%
SNOW230127C001280002023-01-25 10:55AM EST128.0010.4523.6524.850.00-340214.26%
SNOW230127C001290002023-01-25 10:24AM EST129.007.2022.7023.850.00-343206.45%
SNOW230127C001300002023-01-26 3:59PM EST130.0022.6021.9522.90+7.97+54.48%7170204.10%
SNOW230127C001310002023-01-26 2:32PM EST131.0019.3020.8521.85+12.20+171.83%4145191.21%
SNOW230127C001320002023-01-26 3:07PM EST132.0017.4319.8520.85+7.28+71.72%5141183.59%
SNOW230127C001330002023-01-26 9:49AM EST133.0016.0018.8519.85+8.89+125.04%2113175.98%
SNOW230127C001340002023-01-26 2:26PM EST134.0015.9017.8518.90+6.25+64.77%279173.05%
SNOW230127C001350002023-01-26 2:15PM EST135.0014.5016.8517.90+4.75+48.72%66747165.23%
SNOW230127C001360002023-01-26 3:51PM EST136.0015.7016.0016.90+7.05+81.50%9525750.00%
SNOW230127C001370002023-01-26 3:43PM EST137.0014.4014.8515.85+6.40+80.00%80267145.51%
SNOW230127C001380002023-01-26 3:19PM EST138.0012.6013.9514.85+5.85+86.67%91344137.79%
SNOW230127C001390002023-01-26 3:08PM EST139.0010.9012.9013.85+4.70+75.81%108307130.08%
SNOW230127C001400002023-01-26 3:50PM EST140.0011.3011.9512.95+5.75+103.60%2501,21950.00%
SNOW230127C001410002023-01-26 3:40PM EST141.0010.5010.9511.90+5.60+114.29%76546118.36%
SNOW230127C001420002023-01-26 3:54PM EST142.0010.009.9510.90+5.85+140.96%80365110.45%
SNOW230127C001430002023-01-26 3:57PM EST143.009.449.159.95+5.84+162.22%12838871.68%
SNOW230127C001440002023-01-26 3:53PM EST144.008.458.259.00+5.51+187.41%35149773.63%
SNOW230127C001450002023-01-26 3:58PM EST145.007.507.258.10+4.95+194.12%1,3291,57170.90%
SNOW230127C001460002023-01-26 3:46PM EST146.005.756.557.00+3.65+173.81%35036270.31%
SNOW230127C001470002023-01-26 3:57PM EST147.005.735.706.20+4.03+237.06%1,6151,55071.97%
SNOW230127C001480002023-01-26 3:59PM EST148.005.064.805.35+3.62+251.39%48976368.85%
SNOW230127C001490002023-01-26 3:59PM EST149.004.304.104.55+3.17+280.53%1,31562669.24%
SNOW230127C001500002023-01-26 3:59PM EST150.003.453.453.70+2.50+263.16%4,6072,27367.43%
SNOW230127C001525002023-01-26 3:59PM EST152.502.011.942.17+1.47+272.22%2,9331,34665.33%
SNOW230127C001550002023-01-26 3:59PM EST155.001.041.041.10+0.75+258.62%3,5766,78265.53%
SNOW230127C001575002023-01-26 3:59PM EST157.500.520.490.54+0.33+173.68%6781,12166.89%
SNOW230127C001600002023-01-26 3:59PM EST160.000.260.210.28+0.16+160.00%1,8843,35669.63%
SNOW230127C001625002023-01-26 3:58PM EST162.500.110.090.14+0.05+83.33%51183172.66%
SNOW230127C001650002023-01-26 3:58PM EST165.000.060.040.08+0.03+100.00%1826,44476.95%
SNOW230127C001675002023-01-26 3:58PM EST167.500.040.030.05+0.02+100.00%4941583.59%
SNOW230127C001700002023-01-26 3:55PM EST170.000.010.000.010.00-691,31775.00%
SNOW230127C001750002023-01-26 2:48PM EST175.000.010.000.020.00-488598.44%
SNOW230127C001800002023-01-25 9:57AM EST180.000.010.000.010.00-115306109.38%
SNOW230127C001850002023-01-24 9:48AM EST185.000.030.000.010.00-102290125.00%
SNOW230127C001900002023-01-23 12:15PM EST190.000.010.000.010.00-5119140.63%
SNOW230127C001950002023-01-19 9:32AM EST195.000.020.000.010.00-430156.25%
SNOW230127C002000002023-01-20 12:18PM EST200.000.010.000.010.00-212168.75%
SNOW230127C002050002023-01-24 10:45AM EST205.000.010.000.010.00-114181.25%
SNOW230127C002150002023-01-03 3:36PM EST215.000.050.000.010.00-59212.50%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW230127P000750002023-01-18 3:10PM EST75.000.010.000.010.00-51116425.00%
SNOW230127P000800002023-01-13 10:24AM EST80.000.010.000.010.00-442387.50%
SNOW230127P000850002023-01-18 3:22PM EST85.000.010.000.010.00-16202350.00%
SNOW230127P000900002023-01-20 1:49PM EST90.000.010.000.010.00-5099325.00%
SNOW230127P000950002023-01-20 1:49PM EST95.000.010.000.010.00-49110287.50%
SNOW230127P001000002023-01-23 10:58AM EST100.000.010.000.010.00-1670262.50%
SNOW230127P001050002023-01-24 12:37PM EST105.000.010.000.010.00-289231.25%
SNOW230127P001100002023-01-23 12:11PM EST110.000.010.000.010.00-12246206.25%
SNOW230127P001130002023-01-25 10:19AM EST113.000.030.000.010.00-5166187.50%
SNOW230127P001140002023-01-25 12:34PM EST114.000.020.000.010.00-1253187.50%
SNOW230127P001150002023-01-25 1:37PM EST115.000.010.000.010.00-31274181.25%
SNOW230127P001160002023-01-25 3:45PM EST116.000.020.000.020.00-232187.50%
SNOW230127P001170002023-01-25 11:40AM EST117.000.030.000.110.00-246218.75%
SNOW230127P001180002023-01-25 11:40AM EST118.000.030.000.020.00-266175.00%
SNOW230127P001190002023-01-25 3:38PM EST119.000.020.000.010.00-775162.50%
SNOW230127P001200002023-01-26 12:52PM EST120.000.010.000.01-0.01-50.00%87542156.25%
SNOW230127P001210002023-01-26 10:27AM EST121.000.010.000.02-0.01-50.00%193159.38%
SNOW230127P001220002023-01-26 2:04PM EST122.000.010.000.02-0.01-50.00%56186156.25%
SNOW230127P001230002023-01-26 2:04PM EST123.000.010.000.02-0.04-80.00%5592150.00%
SNOW230127P001240002023-01-26 10:29AM EST124.000.010.000.02-0.02-66.67%28220143.75%
SNOW230127P001250002023-01-26 3:59PM EST125.000.010.000.01-0.03-75.00%93517131.25%
SNOW230127P001260002023-01-26 11:59AM EST126.000.030.010.02-0.05-62.50%22301140.63%
SNOW230127P001270002023-01-26 3:33PM EST127.000.010.000.01-0.05-83.33%32301118.75%
SNOW230127P001280002023-01-26 11:33AM EST128.000.040.010.02-0.02-33.33%50881129.69%
SNOW230127P001290002023-01-26 12:28PM EST129.000.010.000.03-0.07-87.50%60111125.00%
SNOW230127P001300002023-01-26 3:41PM EST130.000.020.010.02-0.08-80.00%2251,347118.75%
SNOW230127P001310002023-01-26 3:57PM EST131.000.010.010.03-0.11-91.67%272492117.97%
SNOW230127P001320002023-01-26 3:57PM EST132.000.020.010.03-0.13-86.67%42498112.50%
SNOW230127P001330002023-01-26 3:59PM EST133.000.030.010.03-0.16-84.21%193944107.81%
SNOW230127P001340002023-01-26 3:57PM EST134.000.030.010.04-0.23-88.46%198446104.69%
SNOW230127P001350002023-01-26 3:55PM EST135.000.020.020.05-0.29-93.55%1741,128103.91%
SNOW230127P001360002023-01-26 3:39PM EST136.000.040.000.05-0.43-91.49%14646394.53%
SNOW230127P001370002023-01-26 3:59PM EST137.000.050.030.05-0.48-90.57%43885594.53%
SNOW230127P001380002023-01-26 3:48PM EST138.000.060.040.06-0.66-91.67%6531,10392.19%
SNOW230127P001390002023-01-26 3:42PM EST139.000.090.040.12-0.82-90.11%8823893.36%
SNOW230127P001400002023-01-26 3:54PM EST140.000.090.060.08-0.96-91.43%2,6331,60485.16%
SNOW230127P001410002023-01-26 3:49PM EST141.000.130.050.14-1.29-90.85%39529183.59%
SNOW230127P001420002023-01-26 3:47PM EST142.000.160.090.16-1.52-90.48%1,0711,28981.45%
SNOW230127P001430002023-01-26 3:57PM EST143.000.140.110.16-2.10-93.75%47181476.17%
SNOW230127P001440002023-01-26 3:59PM EST144.000.180.170.25-2.27-92.65%91679776.76%
SNOW230127P001450002023-01-26 3:59PM EST145.000.240.240.27-2.81-92.13%4,1141,20573.24%
SNOW230127P001460002023-01-26 3:57PM EST146.000.380.340.36-3.26-89.56%35657471.88%
SNOW230127P001470002023-01-26 3:59PM EST147.000.470.450.49-3.73-88.81%63939570.41%
SNOW230127P001480002023-01-26 3:58PM EST148.000.650.570.66-4.80-88.07%1,21537068.36%
SNOW230127P001490002023-01-26 3:59PM EST149.000.880.770.88-4.92-84.83%44614867.29%
SNOW230127P001500002023-01-26 3:59PM EST150.001.101.061.18-5.85-84.17%3,0681,32367.29%
SNOW230127P001525002023-01-26 3:59PM EST152.502.152.062.34-7.47-77.65%40919768.31%
SNOW230127P001550002023-01-26 3:52PM EST155.004.203.603.90-12.91-75.45%19318970.07%
SNOW230127P001575002023-01-26 12:49PM EST157.509.905.306.15-9.92-50.05%22074.22%
SNOW230127P001600002023-01-26 3:58PM EST160.008.047.408.40-14.01-63.54%32576.76%
SNOW230127P001650002023-01-25 3:09PM EST165.0020.0512.1513.400.00-150098.83%
SNOW230127P001700002023-01-25 3:50PM EST170.0025.8817.2018.500.00-10134.77%
SNOW230127P001750002023-01-06 2:39PM EST175.0050.3322.2023.400.00-60156.05%
SNOW230127P002000002022-12-29 3:49PM EST200.0056.7047.0048.700.00--0276.95%