New Zealand markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
129.13+4.92 (+3.96%)
At close: 04:00PM EDT
128.89 -0.24 (-0.19%)
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 EDT80.0057.750.000.000.00-100.00%
SNOW240628C000950002024-06-24 1:27PM EDT95.0030.000.000.000.00-400.00%
SNOW240628C001000002024-06-21 3:57PM EDT100.0027.940.000.000.00-300.00%
SNOW240628C001100002024-06-26 10:32AM EDT110.0015.450.000.000.00-300.00%
SNOW240628C001150002024-06-26 2:03PM EDT115.0014.700.000.000.00-500.00%
SNOW240628C001170002024-06-20 1:52PM EDT117.009.570.000.000.00--00.00%
SNOW240628C001190002024-06-26 12:31PM EDT119.0010.000.000.000.00-100.00%
SNOW240628C001200002024-06-26 2:59PM EDT120.0010.000.000.000.00-6600.00%
SNOW240628C001210002024-06-26 3:15PM EDT121.007.700.000.000.00-500.00%
SNOW240628C001220002024-06-26 3:00PM EDT122.007.980.000.000.00-9700.00%
SNOW240628C001230002024-06-26 3:59PM EDT123.006.350.000.000.00-23600.00%
SNOW240628C001240002024-06-26 2:52PM EDT124.006.700.000.000.00-74600.00%
SNOW240628C001250002024-06-26 3:59PM EDT125.004.400.000.000.00-3,24000.00%
SNOW240628C001260002024-06-26 3:57PM EDT126.003.500.000.000.00-2,87500.00%
SNOW240628C001270002024-06-26 3:58PM EDT127.002.750.000.000.00-2,08700.00%
SNOW240628C001280002024-06-26 3:59PM EDT128.002.250.000.000.00-2,58600.00%
SNOW240628C001290002024-06-26 3:59PM EDT129.001.700.000.000.00-2,05000.00%
SNOW240628C001300002024-06-26 3:59PM EDT130.001.230.000.000.00-6,41203.13%
SNOW240628C001310002024-06-26 3:59PM EDT131.000.860.000.000.00-2,33706.25%
SNOW240628C001320002024-06-26 3:59PM EDT132.000.630.000.000.00-1,53506.25%
SNOW240628C001330002024-06-26 3:59PM EDT133.000.440.000.000.00-1,213012.50%
SNOW240628C001340002024-06-26 3:57PM EDT134.000.270.000.000.00-606012.50%
SNOW240628C001350002024-06-26 3:59PM EDT135.000.330.000.000.00-2,419012.50%
SNOW240628C001360002024-06-26 3:57PM EDT136.000.120.000.000.00-195012.50%
SNOW240628C001370002024-06-26 3:58PM EDT137.000.100.000.000.00-215025.00%
SNOW240628C001380002024-06-26 3:59PM EDT138.000.110.000.000.00-222025.00%
SNOW240628C001390002024-06-26 3:57PM EDT139.000.070.000.000.00-201025.00%
SNOW240628C001400002024-06-26 3:53PM EDT140.000.050.000.000.00-2,384025.00%
SNOW240628C001410002024-06-26 1:23PM EDT141.000.040.000.000.00-26025.00%
SNOW240628C001420002024-06-26 2:21PM EDT142.000.020.000.000.00-6025.00%
SNOW240628C001430002024-06-26 3:30PM EDT143.000.030.000.000.00-48025.00%
SNOW240628C001440002024-06-26 1:13PM EDT144.000.020.000.000.00-18025.00%
SNOW240628C001450002024-06-26 3:27PM EDT145.000.020.000.000.00-519025.00%
SNOW240628C001500002024-06-26 3:48PM EDT150.000.010.000.000.00-135050.00%
SNOW240628C001525002024-06-26 3:58PM EDT152.500.010.000.000.00-10050.00%
SNOW240628C001550002024-06-26 2:29PM EDT155.000.010.000.000.00-55050.00%
SNOW240628C001600002024-06-26 2:34PM EDT160.000.030.000.000.00-3050.00%
SNOW240628C001650002024-06-25 12:30PM EDT165.000.010.000.000.00-22050.00%
SNOW240628C001700002024-06-24 3:50PM EDT170.000.010.000.000.00-5050.00%
SNOW240628C001750002024-06-26 11:34AM EDT175.000.010.000.000.00-7050.00%
SNOW240628C001800002024-06-26 10:54AM EDT180.000.030.000.000.00-1050.00%
SNOW240628C001850002024-06-20 9:47AM EDT185.000.010.000.000.00-1050.00%
SNOW240628C001900002024-06-25 12:38PM EDT190.000.090.000.000.00-1050.00%
SNOW240628C001950002024-06-26 12:31PM EDT195.000.030.000.000.00-5050.00%
SNOW240628C002000002024-06-20 1:01PM EDT200.000.010.000.000.00-1050.00%
SNOW240628C002050002024-06-18 9:41AM EDT205.000.010.000.000.00-2050.00%
SNOW240628C002100002024-05-29 3:53PM EDT210.000.120.000.000.00-5050.00%
SNOW240628C002150002024-05-23 12:14PM EDT215.000.160.000.200.00-325288.28%
SNOW240628C002200002024-05-23 12:13PM EDT220.000.080.000.200.00-2136299.22%
SNOW240628C002250002024-05-29 3:53PM EDT225.000.110.000.000.00-5050.00%
SNOW240628C002300002024-05-20 9:30AM EDT230.000.750.000.200.00-12320.31%
SNOW240628C002350002024-06-13 3:24PM EDT235.000.010.000.000.00-120100.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240628P000850002024-06-14 11:39AM EDT85.000.040.000.000.00--050.00%
SNOW240628P000900002024-06-25 11:07AM EDT90.000.010.000.000.00-1050.00%
SNOW240628P000950002024-06-25 3:49PM EDT95.000.010.000.000.00-57050.00%
SNOW240628P001000002024-06-26 1:09PM EDT100.000.010.000.000.00-31050.00%
SNOW240628P001050002024-06-26 2:32PM EDT105.000.010.000.000.00-23050.00%
SNOW240628P001100002024-06-26 3:38PM EDT110.000.010.000.000.00-31050.00%
SNOW240628P001150002024-06-26 2:48PM EDT115.000.020.000.000.00-142025.00%
SNOW240628P001160002024-06-26 1:16PM EDT116.000.010.000.000.00-28025.00%
SNOW240628P001170002024-06-26 2:24PM EDT117.000.030.000.000.00-55025.00%
SNOW240628P001180002024-06-26 2:15PM EDT118.000.020.000.000.00-201025.00%
SNOW240628P001190002024-06-26 2:54PM EDT119.000.020.000.000.00-63025.00%
SNOW240628P001200002024-06-26 3:49PM EDT120.000.040.000.000.00-1,163025.00%
SNOW240628P001210002024-06-26 3:12PM EDT121.000.050.000.000.00-410025.00%
SNOW240628P001220002024-06-26 3:35PM EDT122.000.090.000.000.00-549025.00%
SNOW240628P001230002024-06-26 3:57PM EDT123.000.120.000.000.00-601012.50%
SNOW240628P001240002024-06-26 3:58PM EDT124.000.190.000.000.00-924012.50%
SNOW240628P001250002024-06-26 3:59PM EDT125.000.260.000.000.00-2,274012.50%
SNOW240628P001260002024-06-26 3:59PM EDT126.000.430.000.000.00-1,33706.25%
SNOW240628P001270002024-06-26 3:59PM EDT127.000.660.000.000.00-1,22506.25%
SNOW240628P001280002024-06-26 3:59PM EDT128.001.070.000.000.00-1,81403.13%
SNOW240628P001290002024-06-26 3:59PM EDT129.001.460.000.000.00-1,49600.39%
SNOW240628P001300002024-06-26 3:57PM EDT130.002.120.000.000.00-1,72500.00%
SNOW240628P001310002024-06-26 3:49PM EDT131.002.950.000.000.00-9300.00%
SNOW240628P001320002024-06-26 3:24PM EDT132.003.800.000.000.00-17100.00%
SNOW240628P001330002024-06-26 1:55PM EDT133.003.650.000.000.00-2600.00%
SNOW240628P001340002024-06-26 1:17PM EDT134.004.000.000.000.00-2500.00%
SNOW240628P001350002024-06-26 3:12PM EDT135.006.200.000.000.00-7000.00%
SNOW240628P001360002024-06-26 12:36PM EDT136.006.800.000.000.00-300.00%
SNOW240628P001370002024-06-25 12:24PM EDT137.0012.540.000.000.00-100.00%
SNOW240628P001380002024-06-26 1:00PM EDT138.008.200.000.000.00-900.00%
SNOW240628P001390002024-06-25 12:37PM EDT139.0014.740.000.000.00-1400.00%
SNOW240628P001400002024-06-26 2:52PM EDT140.009.460.000.000.00-100.00%
SNOW240628P001410002024-06-26 2:52PM EDT141.0010.440.000.000.00-100.00%
SNOW240628P001420002024-06-13 10:44AM EDT142.0014.460.000.000.00-100.00%
SNOW240628P001430002024-06-26 12:16PM EDT143.0015.150.000.000.00-2000.00%
SNOW240628P001440002024-06-26 10:51AM EDT144.0018.230.000.000.00-1100.00%
SNOW240628P001450002024-06-25 3:01PM EDT145.0020.800.000.000.00-1700.00%
SNOW240628P001500002024-06-26 2:52PM EDT150.0019.500.000.000.00-100.00%
SNOW240628P001550002024-06-26 12:39PM EDT155.0025.720.000.000.00-100.00%
SNOW240628P001600002024-06-07 11:00AM EDT160.0027.650.000.000.00-100.00%
SNOW240628P001650002024-05-30 3:53PM EDT165.0024.570.000.000.00-600.00%
SNOW240628P001700002024-06-05 2:42PM EDT170.0036.100.000.000.00-200.00%
SNOW240628P001750002024-06-07 3:41PM EDT175.0043.300.000.000.00-2000.00%
SNOW240628P001800002024-06-20 3:37PM EDT180.0053.740.000.000.00-100.00%
SNOW240628P001850002024-06-20 3:37PM EDT185.0058.760.000.000.00-200.00%
SNOW240628P001900002024-06-21 3:39PM EDT190.0063.910.000.000.00-1000.00%
SNOW240628P001950002024-05-24 10:03AM EDT195.0039.3966.4069.250.00-10411.91%
SNOW240628P002000002024-05-21 2:10PM EDT200.0039.5072.6574.300.00-300462.79%