Australia markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.60+1.56 (+0.97%)
At close: 04:00PM EDT
161.37 -0.23 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240405C001000002024-03-11 9:30AM EDT100.0061.1060.8064.150.00-11202.44%
SNOW240405C001150002024-03-01 10:30AM EDT115.0078.0045.8549.200.00-10154.10%
SNOW240405C001200002024-03-06 2:15PM EDT120.0046.8040.3544.450.00-62133.79%
SNOW240405C001300002024-03-06 11:27AM EDT130.0035.7530.2034.200.00-6397.46%
SNOW240405C001340002024-03-26 12:54PM EDT134.0026.5025.8529.900.00-2173.34%
SNOW240405C001370002024-03-27 2:43PM EDT137.0022.5823.3027.250.00-1180.66%
SNOW240405C001400002024-03-28 3:10PM EDT140.0022.4820.5523.30+3.48+18.32%1461.04%
SNOW240405C001450002024-03-28 10:09AM EDT145.0020.2915.9518.40+4.79+30.90%24056.15%
SNOW240405C001460002024-03-22 1:24PM EDT146.0020.8014.5018.20+6.89+49.53%23057.62%
SNOW240405C001470002024-03-26 10:59AM EDT147.0012.0013.1016.650.00-9977.78%
SNOW240405C001480002024-03-25 12:01PM EDT148.0010.9012.4015.900.00-122178.08%
SNOW240405C001490002024-03-28 9:57AM EDT149.0014.3011.5013.95+4.00+38.83%11260.01%
SNOW240405C001500002024-03-28 3:19PM EDT150.0012.4910.3512.35+2.14+20.68%3321146.27%
SNOW240405C001525002024-03-28 2:44PM EDT152.5010.108.4510.20+2.20+27.85%64344.85%
SNOW240405C001550002024-03-28 3:31PM EDT155.007.966.007.70+1.46+22.46%4130336.77%
SNOW240405C001575002024-03-28 3:56PM EDT157.505.954.756.50+1.08+22.18%13437243.85%
SNOW240405C001600002024-03-28 3:58PM EDT160.004.054.004.10+0.48+13.45%1,0861,48334.08%
SNOW240405C001625002024-03-28 3:59PM EDT162.502.892.712.98+0.41+16.53%2,23455435.65%
SNOW240405C001650002024-03-28 3:59PM EDT165.001.861.821.89+0.16+9.41%9,7295,35534.40%
SNOW240405C001675002024-03-28 3:59PM EDT167.501.271.211.27+0.14+12.39%2,77274635.47%
SNOW240405C001700002024-03-28 3:59PM EDT170.000.820.810.82-0.03-3.53%6,5141,72336.21%
SNOW240405C001725002024-03-28 3:59PM EDT172.500.580.400.59+0.01+1.75%1,06339338.38%
SNOW240405C001750002024-03-28 3:59PM EDT175.000.400.370.420.00-1,8971,19340.23%
SNOW240405C001775002024-03-28 3:56PM EDT177.500.300.260.28-0.02-6.25%2,24121141.31%
SNOW240405C001800002024-03-28 3:58PM EDT180.000.200.200.23-0.05-20.00%75443944.14%
SNOW240405C001825002024-03-28 3:33PM EDT182.500.170.140.20-0.02-10.53%17312847.27%
SNOW240405C001850002024-03-28 3:58PM EDT185.000.120.110.13-0.04-25.00%2621,10747.66%
SNOW240405C001875002024-03-28 3:58PM EDT187.500.100.090.10-0.02-16.67%541949.41%
SNOW240405C001900002024-03-28 3:59PM EDT190.000.090.070.09-0.01-10.00%32350951.37%
SNOW240405C001925002024-03-28 3:12PM EDT192.500.070.030.08-0.01-12.50%143652.15%
SNOW240405C001950002024-03-28 2:35PM EDT195.000.060.050.08-0.02-25.00%10429056.64%
SNOW240405C001975002024-03-26 1:22PM EDT197.500.110.020.07+0.04+57.14%3257.03%
SNOW240405C002000002024-03-28 3:56PM EDT200.000.070.030.04+0.01+16.67%32594858.59%
SNOW240405C002025002024-03-28 3:29PM EDT202.500.020.010.04-0.05-71.43%4159.38%
SNOW240405C002050002024-03-28 11:51AM EDT205.000.050.010.050.00-311663.28%
SNOW240405C002100002024-03-28 3:46PM EDT210.000.010.010.03-0.03-75.00%629765.63%
SNOW240405C002150002024-03-28 10:33AM EDT215.000.030.000.04+0.01+50.00%5616671.09%
SNOW240405C002200002024-03-28 10:11AM EDT220.000.020.000.04+0.01+100.00%126275.78%
SNOW240405C002250002024-03-28 2:38PM EDT225.000.020.000.030.00-3614778.91%
SNOW240405C002300002024-03-28 2:51PM EDT230.000.010.000.020.00-5427180.47%
SNOW240405C002350002024-03-26 1:42PM EDT235.000.020.000.030.00-2615087.50%
SNOW240405C002400002024-03-25 3:38PM EDT240.000.020.000.010.00-114184.38%
SNOW240405C002450002024-03-28 12:06PM EDT245.000.010.000.020.00-238593.75%
SNOW240405C002500002024-03-28 12:14PM EDT250.000.060.000.06+0.04+200.00%5215107.81%
SNOW240405C002550002024-03-01 12:26PM EDT255.000.710.000.170.00-279125.39%
SNOW240405C002600002024-03-12 3:25PM EDT260.000.050.000.170.00-1037129.69%
SNOW240405C002650002024-03-05 11:52AM EDT265.000.880.000.170.00-330134.38%
SNOW240405C002700002024-03-22 2:56PM EDT270.000.010.000.170.00-1264138.67%
SNOW240405C002750002024-03-01 3:19PM EDT275.000.290.000.150.00-121140.63%
SNOW240405C002800002024-03-06 4:50PM EDT280.000.110.000.170.00-133146.88%
SNOW240405C002850002024-03-18 12:40PM EDT285.000.020.000.170.00-1033151.17%
SNOW240405C002900002024-03-01 1:09PM EDT290.000.450.000.170.00-818155.08%
SNOW240405C002950002024-02-29 1:44PM EDT295.000.160.000.170.00-14158.98%
SNOW240405C003000002024-03-04 11:02AM EDT300.000.750.000.170.00-143162.50%
SNOW240405C003050002024-03-28 9:44AM EDT305.000.180.000.17+0.13+260.00%15166.41%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240405P000950002024-03-22 1:32PM EDT95.000.010.000.170.00-12151.95%
SNOW240405P001100002024-03-19 2:48PM EDT110.000.030.000.170.00-11113.67%
SNOW240405P001150002024-03-28 11:28AM EDT115.000.020.000.04-0.01-33.33%161685.94%
SNOW240405P001200002024-03-28 10:03AM EDT120.000.030.000.18-0.01-25.00%123691.02%
SNOW240405P001250002024-03-27 1:49PM EDT125.000.010.000.04-0.04-80.00%13766.41%
SNOW240405P001300002024-03-28 1:38PM EDT130.000.020.000.03-0.03-60.00%2432655.47%
SNOW240405P001330002024-03-27 11:51AM EDT133.000.070.010.030.00-3451.56%
SNOW240405P001340002024-03-25 9:30AM EDT134.000.020.010.03-0.08-80.00%1250.00%
SNOW240405P001350002024-03-28 1:35PM EDT135.000.030.020.03-0.03-50.00%1314550.78%
SNOW240405P001370002024-03-27 12:27PM EDT137.000.080.010.110.00-1151.37%
SNOW240405P001380002024-03-25 2:06PM EDT138.000.150.010.210.00-3354.10%
SNOW240405P001390002024-03-28 11:50AM EDT139.000.030.010.04-0.08-72.73%1144.92%
SNOW240405P001400002024-03-28 3:58PM EDT140.000.020.010.04-0.08-80.00%8491442.97%
SNOW240405P001410002024-03-28 10:32AM EDT141.000.050.010.05-0.07-58.33%1342.38%
SNOW240405P001420002024-03-28 1:15PM EDT142.000.050.020.05-0.09-64.29%712440.43%
SNOW240405P001430002024-03-27 11:51AM EDT143.000.200.020.060.00-3439.65%
SNOW240405P001440002024-03-28 10:20AM EDT144.000.070.030.07-0.11-61.11%112438.48%
SNOW240405P001450002024-03-28 3:58PM EDT145.000.070.050.08-0.14-66.67%11929537.31%
SNOW240405P001460002024-03-28 2:54PM EDT146.000.080.060.10-0.21-72.41%1528336.72%
SNOW240405P001470002024-03-28 3:59PM EDT147.000.110.100.20-0.34-75.56%11713839.50%
SNOW240405P001480002024-03-28 3:45PM EDT148.000.150.120.16-0.22-59.46%1675435.55%
SNOW240405P001490002024-03-28 3:58PM EDT149.000.160.160.32-0.39-70.91%4528138.87%
SNOW240405P001500002024-03-28 3:59PM EDT150.000.240.180.25-0.26-52.00%1,74863634.33%
SNOW240405P001525002024-03-28 3:53PM EDT152.500.400.400.50-0.46-53.49%52463234.23%
SNOW240405P001550002024-03-28 3:55PM EDT155.000.800.640.94-0.70-46.67%96282134.45%
SNOW240405P001575002024-03-28 3:59PM EDT157.501.401.261.43-0.90-39.13%94358232.40%
SNOW240405P001600002024-03-28 3:56PM EDT160.002.252.262.35-1.10-32.84%1,19193032.47%
SNOW240405P001625002024-03-28 3:56PM EDT162.503.333.503.65-1.72-34.06%1,40220333.23%
SNOW240405P001650002024-03-28 3:58PM EDT165.005.105.155.25-1.62-24.11%63242633.94%
SNOW240405P001675002024-03-28 3:55PM EDT167.506.595.558.50-2.35-26.29%958151.54%
SNOW240405P001700002024-03-28 3:37PM EDT170.008.607.4510.15-2.00-18.87%11258449.37%
SNOW240405P001725002024-03-28 2:57PM EDT172.5010.559.6012.90-2.70-20.38%172860.06%
SNOW240405P001750002024-03-28 3:12PM EDT175.0012.8412.9514.85-2.63-17.00%1827759.13%
SNOW240405P001800002024-03-28 10:39AM EDT180.0016.6617.6019.95-3.94-19.13%1524273.14%
SNOW240405P001825002024-03-27 10:10AM EDT182.5023.6518.3521.950.00-2269.97%
SNOW240405P001850002024-03-27 3:51PM EDT185.0025.2521.1024.300.00-31672.12%
SNOW240405P001900002024-03-28 3:37PM EDT190.0027.7426.0529.70-2.51-8.30%102590.67%
SNOW240405P001950002024-03-21 10:27AM EDT195.0028.9931.0034.900.00-40104.64%
SNOW240405P002000002024-03-20 10:27AM EDT200.0038.0035.9039.350.00-460101.56%
SNOW240405P002050002024-03-15 11:29AM EDT205.0047.2540.8045.150.00-10128.61%
SNOW240405P002100002024-03-13 12:02PM EDT210.0045.0545.6549.400.00-20119.63%
SNOW240405P002150002024-03-12 9:34AM EDT215.0052.5450.6555.150.00-10146.09%
SNOW240405P002200002024-03-20 11:48AM EDT220.0059.3055.6560.050.00-10152.00%
SNOW240405P002250002024-03-06 11:18AM EDT225.0060.0060.6565.150.00-20162.16%
SNOW240405P002300002024-03-07 12:56PM EDT230.0063.6565.8570.150.00-50169.78%
SNOW240405P002350002024-03-06 3:34PM EDT235.0072.7070.8075.100.00-300175.88%
SNOW240405P002550002024-03-08 4:35PM EDT255.0092.2391.1094.500.00-10185.06%
SNOW240405P002600002024-03-06 4:42PM EDT260.0093.2496.55100.100.00-20209.23%