SNOW - Snowflake Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW230609C000900002023-06-02 12:00PM EDT90.0086.250.000.000.00-100.00%
SNOW230609C001050002023-04-28 9:41AM EDT105.0037.8043.9046.450.00-110.00%
SNOW230609C001100002023-05-25 1:43PM EDT110.0038.550.000.000.00--00.00%
SNOW230609C001200002023-06-06 9:43AM EDT120.0062.650.000.000.00-100.00%
SNOW230609C001240002023-06-06 2:44PM EDT124.0059.400.000.000.00-200.00%
SNOW230609C001250002023-06-05 10:16AM EDT125.0052.720.000.000.00-100.00%
SNOW230609C001290002023-05-31 9:42AM EDT129.0034.600.000.000.00--00.00%
SNOW230609C001300002023-06-06 12:47PM EDT130.0053.860.000.000.00-100.00%
SNOW230609C001310002023-05-31 10:42AM EDT131.0036.400.000.000.00--00.00%
SNOW230609C001350002023-05-30 11:46AM EDT135.0023.320.000.000.00-200.00%
SNOW230609C001380002023-05-31 9:41AM EDT138.0024.270.000.000.00--00.00%
SNOW230609C001390002023-06-02 2:12PM EDT139.0037.690.000.000.00-100.00%
SNOW230609C001400002023-06-02 9:34AM EDT140.0040.000.000.000.00-100.00%
SNOW230609C001410002023-05-30 10:27AM EDT141.0015.300.000.000.00--00.00%
SNOW230609C001420002023-06-02 12:45PM EDT142.0036.410.000.000.00-200.00%
SNOW230609C001430002023-05-31 10:38AM EDT143.0023.600.000.000.00--00.00%
SNOW230609C001440002023-06-06 9:52AM EDT144.0038.900.000.000.00-100.00%
SNOW230609C001450002023-06-07 3:26PM EDT145.0024.120.000.000.00-600.00%
SNOW230609C001460002023-06-02 11:41AM EDT146.0030.860.000.000.00-200.00%
SNOW230609C001470002023-06-01 12:52PM EDT147.0021.250.000.000.00--00.00%
SNOW230609C001480002023-06-02 12:48PM EDT148.0030.900.000.000.00-100.00%
SNOW230609C001490002023-06-02 3:27PM EDT149.0025.900.000.000.00-300.00%
SNOW230609C001500002023-06-07 3:40PM EDT150.0017.750.000.000.00-1000.00%
SNOW230609C001525002023-06-07 3:57PM EDT152.5017.070.000.000.00-600.00%
SNOW230609C001550002023-06-07 3:39PM EDT155.0013.000.000.000.00-1000.00%
SNOW230609C001575002023-06-07 3:06PM EDT157.5011.800.000.000.00-900.00%
SNOW230609C001600002023-06-07 3:58PM EDT160.009.790.000.000.00-5000.00%
SNOW230609C001625002023-06-07 3:48PM EDT162.506.900.000.000.00-10600.00%
SNOW230609C001650002023-06-07 3:59PM EDT165.005.500.000.000.00-80600.00%
SNOW230609C001675002023-06-07 3:58PM EDT167.504.100.000.000.00-24100.00%
SNOW230609C001700002023-06-07 3:59PM EDT170.002.520.000.000.00-1,48801.56%
SNOW230609C001725002023-06-07 3:59PM EDT172.501.660.000.000.00-1,70406.25%
SNOW230609C001750002023-06-07 3:59PM EDT175.001.020.000.000.00-2,728012.50%
SNOW230609C001775002023-06-07 3:59PM EDT177.500.650.000.000.00-1,709012.50%
SNOW230609C001800002023-06-07 3:59PM EDT180.000.400.000.000.00-3,249025.00%
SNOW230609C001825002023-06-07 3:59PM EDT182.500.250.000.000.00-1,817025.00%
SNOW230609C001850002023-06-07 3:59PM EDT185.000.160.000.000.00-3,793025.00%
SNOW230609C001875002023-06-07 3:53PM EDT187.500.080.000.000.00-619025.00%
SNOW230609C001900002023-06-07 3:58PM EDT190.000.070.000.000.00-6,867025.00%
SNOW230609C001925002023-06-07 3:58PM EDT192.500.050.000.000.00-555050.00%
SNOW230609C001950002023-06-07 3:45PM EDT195.000.030.000.000.00-843050.00%
SNOW230609C001975002023-06-07 3:56PM EDT197.500.030.000.000.00-180050.00%
SNOW230609C002000002023-06-07 3:48PM EDT200.000.020.000.000.00-315050.00%
SNOW230609C002025002023-06-07 2:09PM EDT202.500.040.000.000.00-111050.00%
SNOW230609C002050002023-06-07 3:38PM EDT205.000.020.000.000.00-141050.00%
SNOW230609C002075002023-06-07 3:22PM EDT207.500.020.000.000.00-32050.00%
SNOW230609C002100002023-06-07 2:18PM EDT210.000.010.000.000.00-13050.00%
SNOW230609C002125002023-06-07 10:09AM EDT212.500.030.000.000.00-1050.00%
SNOW230609C002150002023-06-07 10:32AM EDT215.000.010.000.000.00-7050.00%
SNOW230609C002200002023-06-06 11:35AM EDT220.000.030.000.000.00-25050.00%
SNOW230609C002250002023-06-07 10:37AM EDT225.000.010.000.000.00-5050.00%
SNOW230609C002300002023-06-07 12:29PM EDT230.000.010.000.000.00-40050.00%
SNOW230609C002350002023-06-01 10:46AM EDT235.000.010.000.000.00-1050.00%
SNOW230609C002400002023-06-02 1:48PM EDT240.000.020.000.000.00-106050.00%
SNOW230609C002450002023-05-12 10:47AM EDT245.000.170.000.000.00--050.00%
SNOW230609C002500002023-05-23 11:21AM EDT250.000.160.000.000.00--050.00%
SNOW230609C002550002023-05-25 2:33PM EDT255.000.030.000.000.00-1050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW230609P000750002023-06-01 12:02PM EDT75.000.120.000.000.00-1050.00%
SNOW230609P000800002023-05-23 11:14AM EDT80.000.050.000.000.00-4050.00%
SNOW230609P000850002023-05-26 9:30AM EDT85.000.750.000.000.00-1050.00%
SNOW230609P000900002023-05-09 1:27PM EDT90.000.100.000.000.00-1050.00%
SNOW230609P001000002023-05-25 3:43PM EDT100.000.040.000.000.00--050.00%
SNOW230609P001050002023-05-15 10:08AM EDT105.000.100.000.000.00--050.00%
SNOW230609P001100002023-05-31 2:54PM EDT110.000.010.000.000.00-2050.00%
SNOW230609P001150002023-06-07 3:29PM EDT115.000.030.000.000.00-1050.00%
SNOW230609P001200002023-06-06 2:04PM EDT120.000.020.000.000.00-1050.00%
SNOW230609P001250002023-06-07 3:29PM EDT125.000.030.000.000.00-1050.00%
SNOW230609P001260002023-06-01 10:20AM EDT126.000.030.000.000.00--050.00%
SNOW230609P001280002023-05-31 10:24AM EDT128.000.070.000.000.00--050.00%
SNOW230609P001300002023-06-07 2:39PM EDT130.000.010.000.000.00-13050.00%
SNOW230609P001330002023-06-02 10:38AM EDT133.000.020.000.000.00-3050.00%
SNOW230609P001340002023-06-02 10:38AM EDT134.000.020.000.000.00-4050.00%
SNOW230609P001350002023-06-07 2:39PM EDT135.000.010.000.000.00-16050.00%
SNOW230609P001360002023-06-02 10:35AM EDT136.000.020.000.000.00-1050.00%
SNOW230609P001370002023-06-02 10:37AM EDT137.000.010.000.000.00-2050.00%
SNOW230609P001380002023-06-07 3:47PM EDT138.000.020.000.000.00-2050.00%
SNOW230609P001390002023-06-05 10:17AM EDT139.000.020.000.000.00-16050.00%
SNOW230609P001400002023-06-07 3:47PM EDT140.000.020.000.000.00-8050.00%
SNOW230609P001410002023-05-31 10:10AM EDT141.000.320.000.000.00--050.00%
SNOW230609P001420002023-06-06 3:25PM EDT142.000.010.000.000.00-2050.00%
SNOW230609P001430002023-06-06 10:18AM EDT143.000.030.000.000.00-30050.00%
SNOW230609P001440002023-06-06 10:02AM EDT144.000.020.000.000.00-5050.00%
SNOW230609P001450002023-06-06 2:04PM EDT145.000.020.000.000.00-6050.00%
SNOW230609P001460002023-06-05 3:41PM EDT146.000.040.000.000.00-4050.00%
SNOW230609P001470002023-06-07 3:47PM EDT147.000.020.000.000.00-2050.00%
SNOW230609P001480002023-06-07 12:38PM EDT148.000.030.000.000.00-2050.00%
SNOW230609P001490002023-06-07 3:49PM EDT149.000.040.000.000.00-11050.00%
SNOW230609P001500002023-06-07 3:59PM EDT150.000.030.000.000.00-409050.00%
SNOW230609P001525002023-06-07 3:41PM EDT152.500.080.000.000.00-21025.00%
SNOW230609P001550002023-06-07 3:56PM EDT155.000.110.000.000.00-496025.00%
SNOW230609P001575002023-06-07 3:58PM EDT157.500.180.000.000.00-858025.00%
SNOW230609P001600002023-06-07 3:59PM EDT160.000.370.000.000.00-2,864012.50%
SNOW230609P001625002023-06-07 3:59PM EDT162.500.690.000.000.00-1,359012.50%
SNOW230609P001650002023-06-07 3:59PM EDT165.001.280.000.000.00-2,76006.25%
SNOW230609P001675002023-06-07 3:59PM EDT167.502.110.000.000.00-1,90803.13%
SNOW230609P001700002023-06-07 3:58PM EDT170.003.200.000.000.00-6,88600.00%
SNOW230609P001725002023-06-07 3:57PM EDT172.504.650.000.000.00-1,95400.00%
SNOW230609P001750002023-06-07 3:59PM EDT175.006.800.000.000.00-3,85200.00%
SNOW230609P001775002023-06-07 3:59PM EDT177.508.800.000.000.00-1,29400.00%
SNOW230609P001800002023-06-07 3:50PM EDT180.0010.700.000.000.00-3,41400.00%
SNOW230609P001825002023-06-07 3:53PM EDT182.5013.750.000.000.00-82600.00%
SNOW230609P001850002023-06-07 3:50PM EDT185.0015.670.000.000.00-19600.00%
SNOW230609P001875002023-06-07 11:59AM EDT187.5013.600.000.000.00-1200.00%
SNOW230609P001900002023-06-07 3:20PM EDT190.0021.150.000.000.00-2900.00%
SNOW230609P001925002023-06-07 2:42PM EDT192.5023.200.000.000.00-1600.00%
SNOW230609P001950002023-06-07 3:17PM EDT195.0026.290.000.000.00-400.00%
SNOW230609P001975002023-06-07 11:15AM EDT197.5021.400.000.000.00-100.00%
SNOW230609P002000002023-06-07 1:07PM EDT200.0028.550.000.000.00-300.00%
SNOW230609P002025002023-05-25 9:31AM EDT202.5046.300.000.000.00--00.00%
SNOW230609P002050002023-06-06 10:36AM EDT205.0021.850.000.000.00-200.00%
SNOW230609P002075002023-05-24 1:37PM EDT207.5032.950.000.000.00--00.00%
SNOW230609P002100002023-06-06 9:54AM EDT210.0028.200.000.000.00-100.00%
SNOW230609P002150002023-05-22 10:08AM EDT215.0035.800.000.000.00-600.00%
SNOW230609P002200002023-05-31 9:55AM EDT220.0054.200.000.000.00--00.00%
SNOW230609P002250002023-06-02 9:31AM EDT225.0048.000.000.000.00-100.00%
SNOW230609P002300002023-05-23 1:53PM EDT230.0053.650.000.000.00--00.00%
SNOW230609P002350002023-05-31 2:47PM EDT235.0071.750.000.000.00-100.00%
SNOW230609P002400002023-05-30 12:43PM EDT240.0081.280.000.000.00-100.00%