New Zealand markets closed

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.17+1.27 (+1.01%)
At close: 04:00PM EDT
127.20 +0.03 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240628C000800002024-06-03 9:53AM EDT80.0057.7546.3548.650.00-11128.91%
SNOW240628C000950002024-06-13 2:13PM EDT95.0032.5031.4033.700.00-2589.36%
SNOW240628C001100002024-06-14 11:45AM EDT110.0018.0016.6018.85+1.00+5.88%56755.81%
SNOW240628C001150002024-06-14 10:39AM EDT115.0011.5511.7014.10-5.45-32.06%50165.72%
SNOW240628C001200002024-06-14 2:53PM EDT120.009.807.409.65+1.50+18.07%28355.05%
SNOW240628C001210002024-06-12 10:36AM EDT121.0010.706.758.050.00--244.12%
SNOW240628C001220002024-06-14 11:05AM EDT122.006.226.108.05-0.42-6.33%501051.90%
SNOW240628C001230002024-06-14 11:30AM EDT123.006.305.707.40-0.30-4.55%11551.62%
SNOW240628C001240002024-06-14 11:15AM EDT124.005.314.655.85-2.39-31.04%2541.48%
SNOW240628C001250002024-06-14 1:37PM EDT125.006.144.056.00+1.64+36.44%926049.12%
SNOW240628C001260002024-06-14 1:41PM EDT126.005.003.705.40+1.00+25.00%1353848.46%
SNOW240628C001270002024-06-14 3:46PM EDT127.004.012.714.50+0.41+11.39%15913244.47%
SNOW240628C001280002024-06-14 3:59PM EDT128.003.523.253.55+0.52+17.33%13532339.65%
SNOW240628C001290002024-06-14 3:51PM EDT129.002.962.964.20+0.11+3.86%50313250.61%
SNOW240628C001300002024-06-14 3:51PM EDT130.002.652.393.10+0.32+13.73%71146843.51%
SNOW240628C001310002024-06-14 3:59PM EDT131.002.321.752.40+0.22+10.48%1669739.97%
SNOW240628C001320002024-06-14 3:43PM EDT132.002.111.402.70+0.25+13.44%686546.70%
SNOW240628C001330002024-06-14 3:44PM EDT133.001.811.302.35+0.26+16.77%1425446.27%
SNOW240628C001340002024-06-14 3:20PM EDT134.001.661.452.00+0.26+18.57%632745.46%
SNOW240628C001350002024-06-14 3:59PM EDT135.001.301.081.47+0.10+8.33%17073041.97%
SNOW240628C001360002024-06-14 3:59PM EDT136.001.130.201.35+0.13+13.00%173143.16%
SNOW240628C001370002024-06-14 3:54PM EDT137.000.990.661.01+0.05+5.32%185040.97%
SNOW240628C001380002024-06-14 3:16PM EDT138.000.900.701.04+0.05+5.88%3476743.90%
SNOW240628C001390002024-06-14 3:20PM EDT139.000.700.140.80-0.14-16.67%1411742.38%
SNOW240628C001400002024-06-14 3:59PM EDT140.000.650.450.67+0.05+8.33%2011,06142.26%
SNOW240628C001410002024-06-14 3:59PM EDT141.000.560.000.600.00-155243.02%
SNOW240628C001420002024-06-14 12:52PM EDT142.000.560.000.52-0.14-20.00%152243.36%
SNOW240628C001430002024-06-14 3:51PM EDT143.000.440.110.45+0.04+10.00%165143.70%
SNOW240628C001440002024-06-14 12:50PM EDT144.000.370.070.41-0.03-7.50%131344.53%
SNOW240628C001450002024-06-14 3:58PM EDT145.000.340.310.35+0.01+3.03%6682044.73%
SNOW240628C001500002024-06-14 3:46PM EDT150.000.210.150.27-0.01-4.55%1041,66350.54%
SNOW240628C001525002024-06-12 3:23PM EDT152.500.260.070.360.00--852.15%
SNOW240628C001550002024-06-14 12:46PM EDT155.000.150.060.16+0.03+25.00%741550.00%
SNOW240628C001600002024-06-14 3:53PM EDT160.000.090.080.15-0.01-10.00%571,50056.93%
SNOW240628C001650002024-06-14 12:13PM EDT165.000.080.040.10-0.04-33.33%1939958.98%
SNOW240628C001700002024-06-14 3:46PM EDT170.000.060.050.07-0.01-14.29%901,00663.48%
SNOW240628C001750002024-06-14 1:04PM EDT175.000.060.000.06+0.02+50.00%4017063.28%
SNOW240628C001800002024-06-12 12:55PM EDT180.000.070.030.050.00-1518070.70%
SNOW240628C001850002024-06-14 1:38PM EDT185.000.030.000.05-0.06-66.67%112071.88%
SNOW240628C001900002024-06-11 1:27PM EDT190.000.070.010.100.00-16182.81%
SNOW240628C001950002024-06-11 10:10AM EDT195.000.050.010.270.00-15398.44%
SNOW240628C002000002024-06-14 3:21PM EDT200.000.040.010.11+0.02+100.00%2334392.97%
SNOW240628C002050002024-05-28 10:54AM EDT205.000.100.010.290.00-219108.98%
SNOW240628C002100002024-05-29 3:53PM EDT210.000.120.010.250.00-5142111.33%
SNOW240628C002150002024-05-23 12:14PM EDT215.000.160.000.290.00-325117.38%
SNOW240628C002200002024-05-23 12:13PM EDT220.000.080.000.280.00-2136121.09%
SNOW240628C002250002024-05-29 3:53PM EDT225.000.110.000.280.00-56125.20%
SNOW240628C002300002024-05-20 9:30AM EDT230.000.750.000.280.00-12129.30%
SNOW240628C002350002024-06-13 3:24PM EDT235.000.010.000.280.00-1212133.20%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240628P000900002024-06-13 3:47PM EDT90.000.100.000.290.00-1187.21%
SNOW240628P001000002024-06-14 3:43PM EDT100.000.050.000.15-0.02-28.57%166957.62%
SNOW240628P001050002024-06-14 3:42PM EDT105.000.100.030.30-0.07-41.18%104553.71%
SNOW240628P001100002024-06-14 2:07PM EDT110.000.140.120.23-0.04-22.22%128445.51%
SNOW240628P001150002024-06-14 3:58PM EDT115.000.400.330.77-0.12-23.08%1138646.92%
SNOW240628P001200002024-06-14 3:59PM EDT120.001.040.841.34-0.30-22.39%9253340.70%
SNOW240628P001210002024-06-14 3:57PM EDT121.001.220.911.76-0.30-19.74%8019342.65%
SNOW240628P001220002024-06-14 3:39PM EDT122.001.421.282.14-0.30-17.44%251843.51%
SNOW240628P001230002024-06-14 3:41PM EDT123.001.681.682.38-0.22-11.58%132342.33%
SNOW240628P001240002024-06-14 2:47PM EDT124.001.751.713.10-0.77-30.56%101645.97%
SNOW240628P001250002024-06-14 3:55PM EDT125.002.582.302.77-0.42-14.00%14062138.14%
SNOW240628P001260002024-06-14 3:01PM EDT126.002.802.623.50-0.70-20.00%469341.04%
SNOW240628P001270002024-06-14 3:59PM EDT127.003.402.184.00-0.62-15.42%415241.14%
SNOW240628P001280002024-06-14 3:53PM EDT128.004.003.854.80-0.70-14.89%2210043.87%
SNOW240628P001290002024-06-14 3:43PM EDT129.004.354.405.05-0.84-16.18%4092040.67%
SNOW240628P001300002024-06-14 3:58PM EDT130.005.085.006.00-0.92-15.33%7846744.24%
SNOW240628P001310002024-06-14 2:53PM EDT131.004.764.756.75-1.02-17.65%173645.46%
SNOW240628P001320002024-06-14 1:38PM EDT132.005.505.807.45-1.06-16.16%6545.85%
SNOW240628P001330002024-06-14 3:15PM EDT133.006.676.908.20-1.04-13.49%101746.51%
SNOW240628P001340002024-06-14 12:18PM EDT134.007.257.708.70-1.50-17.14%4443.95%
SNOW240628P001350002024-06-14 3:53PM EDT135.008.888.559.85-0.82-8.45%2337348.73%
SNOW240628P001360002024-06-14 3:47PM EDT136.009.508.5510.70-0.23-2.36%22249.83%
SNOW240628P001370002024-06-14 11:40AM EDT137.0010.209.2511.65-0.96-8.60%1552.00%
SNOW240628P001380002024-06-14 1:58PM EDT138.0010.4310.2512.50+1.26+13.74%10452.76%
SNOW240628P001390002024-06-13 10:50AM EDT139.0011.4011.9513.25-0.39-3.31%2351.90%
SNOW240628P001400002024-06-14 3:33PM EDT140.0012.7012.6014.35-0.13-1.01%2750155.81%
SNOW240628P001410002024-06-13 2:26PM EDT141.0013.9613.0515.300.00-1157.54%
SNOW240628P001420002024-06-13 10:44AM EDT142.0014.4614.3515.800.00-1352.00%
SNOW240628P001430002024-06-13 3:45PM EDT143.0016.9214.8017.100.00-1559.18%
SNOW240628P001440002024-06-11 10:23AM EDT144.0016.6015.7018.30+0.17+1.03%10264.55%
SNOW240628P001450002024-06-14 3:58PM EDT145.0017.8016.6519.15-0.82-4.40%4633964.43%
SNOW240628P001500002024-06-14 2:16PM EDT150.0021.6521.6024.20+3.42+18.76%195675.78%
SNOW240628P001550002024-06-10 11:35AM EDT155.0026.5926.4529.150.00-1284.67%
SNOW240628P001600002024-06-07 11:00AM EDT160.0027.6531.4534.150.00-1093.80%
SNOW240628P001650002024-05-30 3:53PM EDT165.0024.5736.4539.150.00-60102.37%
SNOW240628P001700002024-06-05 2:42PM EDT170.0036.1041.5044.050.00-20108.30%
SNOW240628P001750002024-06-07 3:41PM EDT175.0043.3046.4549.150.00-200118.21%
SNOW240628P001800002024-06-05 2:42PM EDT180.0046.1051.4554.200.00-12126.76%
SNOW240628P001850002024-05-22 11:17AM EDT185.0025.3556.4559.150.00--0132.67%
SNOW240628P001900002024-06-05 10:34AM EDT190.0061.0261.4564.200.00-100140.63%
SNOW240628P001950002024-05-24 10:03AM EDT195.0039.3966.4569.150.00-10145.90%
SNOW240628P002000002024-05-21 2:10PM EDT200.0039.5071.4574.150.00-300152.15%