Australia markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
116.13-16.64 (-12.53%)
As of 09:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW220527C000650002022-05-25 11:37AM EDT65.0065.5047.7052.900.00-12606.25%
SNOW220527C000700002022-05-23 3:05PM EDT70.0067.6044.2048.500.00-513349.22%
SNOW220527C000900002022-05-16 12:11AM EDT90.0045.9025.3029.700.00--2297.36%
SNOW220527C001000002022-05-25 3:47PM EDT100.0034.2615.0019.500.00-3248190.23%
SNOW220527C001050002022-05-25 3:38PM EDT105.0030.5010.4013.600.00-324133.20%
SNOW220527C001100002022-05-26 9:31AM EDT110.007.608.7010.00-18.31-70.67%516173.14%
SNOW220527C001150002022-05-26 9:36AM EDT115.006.005.606.60-15.70-72.35%14243161.72%
SNOW220527C001180002022-05-26 9:35AM EDT118.003.803.504.50-14.40-79.12%710141.16%
SNOW220527C001190002022-05-26 9:36AM EDT119.004.704.305.10-14.30-75.26%64173.73%
SNOW220527C001200002022-05-26 9:36AM EDT120.004.213.503.80-13.65-76.43%27781153.96%
SNOW220527C001210002022-05-26 9:36AM EDT121.003.102.903.50-15.10-82.97%236150.93%
SNOW220527C001220002022-05-26 9:33AM EDT122.002.042.603.20-14.66-87.78%12413151.66%
SNOW220527C001230002022-05-26 9:36AM EDT123.002.501.652.50-11.40-82.01%336134.28%
SNOW220527C001240002022-05-26 9:30AM EDT124.002.121.402.05-13.48-86.41%128130.86%
SNOW220527C001250002022-05-26 9:36AM EDT125.002.181.601.90-12.43-85.08%13067139.94%
SNOW220527C001260002022-05-25 3:20PM EDT126.0015.201.251.800.00-6889139.45%
SNOW220527C001270002022-05-26 9:35AM EDT127.001.401.201.55-12.09-89.62%825141.02%
SNOW220527C001280002022-05-26 9:36AM EDT128.001.301.451.80-11.50-89.84%7249158.30%
SNOW220527C001290002022-05-26 9:35AM EDT129.001.070.951.15-11.43-91.44%130126141.02%
SNOW220527C001300002022-05-26 9:36AM EDT130.001.150.901.25-10.35-90.00%442538148.83%
SNOW220527C001310002022-05-26 9:32AM EDT131.000.670.700.95-10.44-93.97%13147142.77%
SNOW220527C001320002022-05-26 9:36AM EDT132.000.650.550.90-10.00-93.90%34282143.36%
SNOW220527C001330002022-05-26 9:34AM EDT133.000.600.600.90-9.70-94.17%21211150.59%
SNOW220527C001340002022-05-26 9:33AM EDT134.000.420.500.65-9.43-95.74%31196145.51%
SNOW220527C001350002022-05-26 9:36AM EDT135.000.700.650.65-8.38-92.29%223675155.86%
SNOW220527C001360002022-05-26 9:36AM EDT136.000.520.350.65-7.98-93.88%60148150.98%
SNOW220527C001370002022-05-26 9:34AM EDT137.000.350.200.60-8.05-95.83%23104148.24%
SNOW220527C001380002022-05-26 9:36AM EDT138.000.450.250.45-7.35-94.23%176256148.83%
SNOW220527C001390002022-05-26 9:34AM EDT139.000.350.150.35-6.95-95.21%9158143.36%
SNOW220527C001400002022-05-26 9:36AM EDT140.000.400.200.40-6.67-94.34%1411,295153.32%
SNOW220527C001410002022-05-26 9:34AM EDT141.000.250.150.40-6.23-96.14%35153155.08%
SNOW220527C001420002022-05-26 9:35AM EDT142.000.250.100.40-5.95-95.97%22186156.64%
SNOW220527C001430002022-05-26 9:36AM EDT143.000.260.100.40-5.59-95.56%8230160.94%
SNOW220527C001440002022-05-26 9:33AM EDT144.000.100.100.35-5.48-98.21%3293162.11%
SNOW220527C001450002022-05-26 9:35AM EDT145.000.170.100.25-4.97-96.69%76664158.98%
SNOW220527C001460002022-05-26 9:35AM EDT146.000.150.050.30-4.66-96.88%7140162.89%
SNOW220527C001470002022-05-26 9:36AM EDT147.000.210.050.30-4.24-95.28%16135166.99%
SNOW220527C001480002022-05-26 9:35AM EDT148.000.150.050.15-4.10-96.47%10172156.64%
SNOW220527C001490002022-05-26 9:33AM EDT149.000.110.100.15-3.89-97.25%4339165.63%
SNOW220527C001500002022-05-26 9:36AM EDT150.000.150.100.15-3.66-96.06%5093,469169.14%
SNOW220527C001525002022-05-26 9:34AM EDT152.500.150.000.20-3.05-95.31%48514172.66%
SNOW220527C001550002022-05-26 9:34AM EDT155.000.110.050.10-2.56-95.88%174836174.22%
SNOW220527C001575002022-05-26 9:33AM EDT157.500.050.050.05-2.17-97.75%29349172.66%
SNOW220527C001600002022-05-26 9:36AM EDT160.000.050.000.05-1.82-97.33%1923,977167.19%
SNOW220527C001625002022-05-26 9:34AM EDT162.500.050.000.15-1.51-96.79%83483197.66%
SNOW220527C001650002022-05-26 9:36AM EDT165.000.050.000.05-1.30-96.30%207770181.25%
SNOW220527C001675002022-05-26 9:32AM EDT167.500.010.000.20-1.09-99.09%9380221.09%
SNOW220527C001700002022-05-26 9:35AM EDT170.000.040.000.05-0.86-95.56%941,242193.75%
SNOW220527C001725002022-05-26 9:36AM EDT172.500.050.000.05-0.69-93.24%63811200.00%
SNOW220527C001750002022-05-26 9:36AM EDT175.000.030.000.05-0.57-95.00%1201,116206.25%
SNOW220527C001775002022-05-26 9:30AM EDT177.500.050.000.05-0.45-90.00%3345212.50%
SNOW220527C001800002022-05-26 9:35AM EDT180.000.050.000.10-0.35-87.50%551,158235.94%
SNOW220527C001825002022-05-26 9:36AM EDT182.500.050.000.05-0.30-85.71%2690225.00%
SNOW220527C001850002022-05-26 9:35AM EDT185.000.020.000.05-0.28-93.33%8624231.25%
SNOW220527C001875002022-05-26 9:35AM EDT187.500.020.000.00-0.23-92.00%26950.00%
SNOW220527C001900002022-05-26 9:35AM EDT190.000.050.000.05-0.12-70.59%10602243.75%
SNOW220527C001950002022-05-26 9:36AM EDT195.000.020.000.05-0.13-86.67%22597254.69%
SNOW220527C002000002022-05-26 9:30AM EDT200.000.050.000.05-0.05-50.00%201,040265.63%
SNOW220527C002025002022-05-25 3:49PM EDT202.500.100.000.000.00-59650.00%
SNOW220527C002050002022-05-26 9:30AM EDT205.000.050.000.05-0.08-61.54%10311275.00%
SNOW220527C002100002022-05-25 3:56PM EDT210.000.100.000.050.00-89658285.94%
SNOW220527C002150002022-05-25 10:06AM EDT215.000.150.000.050.00-2161295.31%
SNOW220527C002200002022-05-26 9:32AM EDT220.000.050.000.05-0.05-50.00%5239306.25%
SNOW220527C002250002022-05-25 3:45PM EDT225.000.080.000.050.00-58184315.63%
SNOW220527C002300002022-05-25 3:47PM EDT230.000.010.000.050.00-69200325.00%
SNOW220527C002350002022-05-25 3:07PM EDT235.000.050.000.050.00-19107332.81%
SNOW220527C002400002022-05-25 3:59PM EDT240.000.050.000.050.00-257340.63%
SNOW220527C002450002022-05-23 3:35PM EDT245.000.050.000.050.00-1275350.00%
SNOW220527C002500002022-05-24 3:16PM EDT250.000.050.000.050.00-2172359.38%
SNOW220527C002550002022-05-24 3:17PM EDT255.000.050.000.000.00-183150.00%
SNOW220527C002600002022-05-23 9:32AM EDT260.000.050.000.000.00-409350.00%
SNOW220527C002650002022-05-23 2:35PM EDT265.000.050.000.050.00-2753381.25%
SNOW220527C002700002022-05-23 2:34PM EDT270.000.050.000.000.00-21550.00%
SNOW220527C002750002022-05-23 10:10AM EDT275.000.120.000.050.00-1106396.88%
SNOW220527C002800002022-05-25 2:40PM EDT280.000.050.000.050.00-2752403.13%
SNOW220527C002850002022-05-25 2:40PM EDT285.000.040.000.000.00-14750.00%
SNOW220527C002900002022-05-25 2:40PM EDT290.000.030.000.050.00-7126418.75%
SNOW220527C002950002022-05-25 2:40PM EDT295.000.050.000.050.00-120425.00%
SNOW220527C003000002022-05-24 3:02PM EDT300.000.010.000.050.00-2212431.25%
SNOW220527C003100002022-05-25 2:40PM EDT310.000.020.000.050.00-278443.75%
SNOW220527C003200002022-05-26 9:33AM EDT320.000.010.000.05-0.02-66.67%3404456.25%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW220527P000650002022-05-25 3:59PM EDT65.000.050.000.050.00-1,1971,871296.88%
SNOW220527P000700002022-05-26 9:32AM EDT70.000.010.000.05-0.06-85.71%51,046262.50%
SNOW220527P000750002022-05-26 9:36AM EDT75.000.040.000.05-0.01-20.00%381,623229.69%
SNOW220527P000800002022-05-26 9:33AM EDT80.000.020.000.05-0.16-88.89%1321,104198.44%
SNOW220527P000850002022-05-26 9:33AM EDT85.000.050.050.10-0.23-82.14%230540193.75%
SNOW220527P000900002022-05-26 9:36AM EDT90.000.140.100.15-0.34-70.83%6501,327175.78%
SNOW220527P000950002022-05-26 9:34AM EDT95.000.260.200.35-0.52-66.67%67732165.82%
SNOW220527P000980002022-05-26 9:36AM EDT98.000.300.200.40-0.75-71.43%25229147.46%
SNOW220527P000990002022-05-26 9:36AM EDT99.000.400.250.45-0.70-63.64%47158145.31%
SNOW220527P001000002022-05-26 9:36AM EDT100.000.350.450.55-0.90-72.00%2,0283,646150.59%
SNOW220527P001010002022-05-26 9:35AM EDT101.000.640.450.60-0.72-52.94%55178144.73%
SNOW220527P001020002022-05-26 9:33AM EDT102.001.000.650.95-0.45-31.03%2183154.69%
SNOW220527P001030002022-05-26 9:34AM EDT103.000.950.751.05-0.56-37.09%10387151.95%
SNOW220527P001050002022-05-26 9:36AM EDT105.000.851.051.15-1.00-54.05%2422,329144.63%
SNOW220527P001070002022-05-26 9:34AM EDT107.001.501.302.00-0.13-7.98%21101149.71%
SNOW220527P001080002022-05-26 9:35AM EDT108.001.741.501.85-0.51-22.67%13386140.72%
SNOW220527P001090002022-05-26 9:31AM EDT109.003.101.702.15+0.72+30.25%2697139.84%
SNOW220527P001100002022-05-26 9:36AM EDT110.001.791.902.00-0.87-32.71%1,0901,097130.18%
SNOW220527P001110002022-05-26 9:34AM EDT111.002.601.752.30-0.25-8.77%3947121.97%
SNOW220527P001120002022-05-26 9:34AM EDT112.002.802.603.20-0.20-6.67%84104138.97%
SNOW220527P001130002022-05-26 9:35AM EDT113.002.962.853.20-0.24-7.50%4655130.57%
SNOW220527P001140002022-05-26 9:34AM EDT114.003.702.953.70+0.10+2.78%78174126.76%
SNOW220527P001150002022-05-26 9:36AM EDT115.003.272.803.50-0.43-11.62%5301,272108.11%
SNOW220527P001160002022-05-26 9:36AM EDT116.003.864.204.60-0.07-1.78%39197130.32%
SNOW220527P001170002022-05-26 9:34AM EDT117.004.504.605.30+0.40+9.76%47259130.81%
SNOW220527P001180002022-05-26 9:36AM EDT118.004.914.505.40+0.41+9.11%22348114.16%
SNOW220527P001190002022-05-26 9:36AM EDT119.005.005.105.80+0.33+7.07%2281110.79%
SNOW220527P001200002022-05-26 9:36AM EDT120.005.886.406.60+0.84+16.67%5202,305123.10%
SNOW220527P001220002022-05-26 9:36AM EDT122.007.607.608.10+2.00+35.71%20121122.12%
SNOW220527P001230002022-05-26 9:34AM EDT123.008.968.009.10+3.05+51.61%11228120.80%
SNOW220527P001240002022-05-26 9:36AM EDT124.008.907.509.10+2.60+41.27%1002,17077.34%
SNOW220527P001250002022-05-26 9:36AM EDT125.009.529.7010.30+2.76+40.83%1291,022116.31%
SNOW220527P001260002022-05-26 9:32AM EDT126.0013.0010.4011.50+6.05+87.05%19265121.58%
SNOW220527P001270002022-05-26 9:34AM EDT127.0011.6011.3012.30+4.20+56.76%25467122.07%
SNOW220527P001280002022-05-26 9:35AM EDT128.0012.6010.9012.90+4.81+61.75%2421460.94%
SNOW220527P001290002022-05-26 9:36AM EDT129.0012.8011.6012.80+4.60+56.10%303580.00%
SNOW220527P001300002022-05-26 9:36AM EDT130.0012.5013.6014.30+3.80+43.68%3503,49080.08%
SNOW220527P001310002022-05-26 9:34AM EDT131.0015.0714.6015.50+6.07+67.44%715398.05%
SNOW220527P001320002022-05-26 9:36AM EDT132.0014.4014.6016.20+4.72+48.76%30753116.99%
SNOW220527P001330002022-05-26 9:34AM EDT133.0016.9516.5017.60+6.76+66.34%31181107.62%
SNOW220527P001340002022-05-26 9:36AM EDT134.0017.5215.9018.60+7.24+70.43%35147155.18%
SNOW220527P001350002022-05-26 9:36AM EDT135.0017.1616.9018.90+5.96+53.21%431,09688.28%
SNOW220527P001360002022-05-25 3:56PM EDT136.0011.6219.1020.500.00-2,1372,034159.96%
SNOW220527P001370002022-05-25 3:59PM EDT137.0012.0019.9021.500.00-3470165.33%
SNOW220527P001380002022-05-25 4:00PM EDT138.0013.2021.0022.600.00-28128177.15%
SNOW220527P001390002022-05-26 9:32AM EDT139.0025.0021.8023.80+12.05+93.05%157194.73%
SNOW220527P001400002022-05-26 9:34AM EDT140.0024.0022.8024.60+10.20+73.91%59613187.70%
SNOW220527P001410002022-05-26 9:31AM EDT141.0027.0023.9025.60+12.65+88.15%241192.77%
SNOW220527P001420002022-05-25 3:42PM EDT142.0015.0523.6026.400.00-1749183.20%
SNOW220527P001430002022-05-26 9:33AM EDT143.0027.7025.7027.60+12.10+77.56%153202.83%
SNOW220527P001440002022-05-25 3:49PM EDT144.0016.0525.7028.200.00-1847174.22%
SNOW220527P001450002022-05-26 9:32AM EDT145.0030.4027.6029.60+13.43+79.14%7121212.70%
SNOW220527P001460002022-05-26 9:33AM EDT146.0031.6527.8030.50+15.05+90.66%161209.96%
SNOW220527P001470002022-05-25 3:59PM EDT147.0018.4029.8033.600.00-1840229.20%
SNOW220527P001480002022-05-25 3:17PM EDT148.0032.5028.5030.90+14.20+77.60%1750.00%
SNOW220527P001490002022-05-26 9:36AM EDT149.0030.7731.5033.70+10.47+51.58%128238.67%
SNOW220527P001500002022-05-25 3:58PM EDT150.0020.6531.7034.300.00-661,310210.35%
SNOW220527P001525002022-05-25 2:16PM EDT152.5023.5033.0037.100.00-149247.27%
SNOW220527P001550002022-05-25 3:28PM EDT155.0023.0536.5039.600.00-21338258.11%
SNOW220527P001575002022-05-24 3:49PM EDT157.5030.3039.7042.400.00-1942291.02%
SNOW220527P001600002022-05-26 9:31AM EDT160.0045.6041.5044.80+16.97+59.27%2219294.63%
SNOW220527P001625002022-05-24 3:04PM EDT162.5034.2042.6046.600.00-1940232.81%
SNOW220527P001650002022-05-26 9:30AM EDT165.0049.1248.0051.80+16.35+49.89%1181322.66%
SNOW220527P001675002022-05-20 3:52PM EDT167.5030.5049.8052.700.00-235353.42%
SNOW220527P001700002022-05-26 9:30AM EDT170.0055.3952.4055.20+17.59+46.53%7247363.57%
SNOW220527P001725002022-05-20 9:43AM EDT172.5030.8053.8057.400.00-12352.05%
SNOW220527P001750002022-05-26 9:30AM EDT175.0060.9057.3060.90+17.10+39.04%7165273.83%
SNOW220527P001775002022-05-20 12:13PM EDT177.5042.2357.6062.100.00-219344.73%
SNOW220527P001800002022-05-25 1:12PM EDT180.0050.6060.2064.600.00-2040353.52%
SNOW220527P001825002022-05-20 3:49PM EDT182.5044.0563.0067.300.00-1212380.08%
SNOW220527P001850002022-05-25 2:06PM EDT185.0070.7065.5069.80+15.25+27.50%1223388.57%
SNOW220527P001900002022-05-25 11:04AM EDT190.0057.8572.2076.200.00-125336.13%
SNOW220527P001950002022-05-25 3:23PM EDT195.0060.9676.4082.000.00-216350.39%
SNOW220527P002000002022-05-25 3:29PM EDT200.0065.6382.3084.800.00-6328436.52%
SNOW220527P002050002022-05-20 9:30AM EDT205.0058.5387.1091.900.00-313419.73%
SNOW220527P002100002022-05-25 9:43AM EDT210.0079.9090.6094.900.00-14475.00%
SNOW220527P002150002022-05-12 9:39AM EDT215.0089.700.000.000.00-240.00%
SNOW220527P002200002022-05-20 3:59PM EDT220.0079.21101.60107.400.00-1314459.77%
SNOW220527P002250002022-05-25 12:04PM EDT225.0095.00106.00110.800.00-17587.50%
SNOW220527P002300002022-05-19 3:10PM EDT230.0079.70111.80117.300.00-25490.63%
SNOW220527P002350002022-05-11 1:43PM EDT235.00101.44116.60122.000.00-13466.80%
SNOW220527P002400002022-05-11 3:10PM EDT240.00106.10119.90124.600.00-11520.51%
SNOW220527P002450002022-05-10 9:37AM EDT245.0098.63125.30130.900.00-10647.36%
SNOW220527P002500002022-05-23 9:50AM EDT250.00108.60128.90134.600.00-14542.97%
SNOW220527P002600002022-05-13 10:02AM EDT260.00104.55140.60145.800.00-22676.37%