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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240719C000850002024-06-07 9:33AM EDT85.0046.560.000.000.00-300.00%
SNOW240719C000950002024-03-28 12:47PM EDT95.0071.4064.0565.950.00-11432.84%
SNOW240719C001000002024-06-25 9:48AM EDT100.0024.000.000.000.00-100.00%
SNOW240719C001050002024-06-26 1:11PM EDT105.0026.000.000.000.00-300.00%
SNOW240719C001100002024-06-26 2:26PM EDT110.0021.000.000.000.00-1500.00%
SNOW240719C001150002024-06-26 3:43PM EDT115.0015.050.000.000.00-700.00%
SNOW240719C001200002024-06-26 3:57PM EDT120.0010.800.000.000.00-6600.00%
SNOW240719C001250002024-06-26 3:56PM EDT125.007.200.000.000.00-1,37000.00%
SNOW240719C001300002024-06-26 3:59PM EDT130.004.560.000.000.00-3,25500.78%
SNOW240719C001350002024-06-26 3:59PM EDT135.002.720.000.000.00-2,13603.13%
SNOW240719C001400002024-06-26 3:59PM EDT140.001.550.000.000.00-2,28906.25%
SNOW240719C001450002024-06-26 3:59PM EDT145.000.860.000.000.00-950012.50%
SNOW240719C001500002024-06-26 3:58PM EDT150.000.470.000.000.00-1,128012.50%
SNOW240719C001550002024-06-26 3:59PM EDT155.000.290.000.000.00-575012.50%
SNOW240719C001600002024-06-26 3:59PM EDT160.000.200.000.000.00-430025.00%
SNOW240719C001650002024-06-26 3:04PM EDT165.000.160.000.000.00-60025.00%
SNOW240719C001700002024-06-26 3:20PM EDT170.000.100.000.000.00-239025.00%
SNOW240719C001750002024-06-26 3:50PM EDT175.000.090.000.000.00-49025.00%
SNOW240719C001800002024-06-26 12:52PM EDT180.000.070.000.000.00-61025.00%
SNOW240719C001850002024-06-26 3:11PM EDT185.000.060.000.000.00-44025.00%
SNOW240719C001900002024-06-26 2:56PM EDT190.000.050.000.000.00-8025.00%
SNOW240719C001950002024-06-24 3:03PM EDT195.000.050.000.000.00-27025.00%
SNOW240719C002000002024-06-26 3:34PM EDT200.000.050.000.000.00-4025.00%
SNOW240719C002100002024-06-24 10:27AM EDT210.000.050.000.000.00-1050.00%
SNOW240719C002200002024-06-26 1:20PM EDT220.000.020.000.000.00-26050.00%
SNOW240719C002300002024-06-26 9:45AM EDT230.000.020.000.000.00-1050.00%
SNOW240719C002400002024-06-21 2:51PM EDT240.000.120.000.000.00-1050.00%
SNOW240719C002500002024-06-25 3:58PM EDT250.000.100.000.000.00-14050.00%
SNOW240719C002600002024-06-13 10:26AM EDT260.000.040.000.000.00-2050.00%
SNOW240719C002700002024-06-14 3:17PM EDT270.000.030.000.000.00-110050.00%
SNOW240719C002800002024-06-20 9:52AM EDT280.000.070.000.000.00-10050.00%
SNOW240719C002900002024-06-20 9:52AM EDT290.000.050.000.000.00-3050.00%
SNOW240719C003000002024-06-26 10:24AM EDT300.000.010.000.000.00-3050.00%
SNOW240719C003100002024-04-30 1:18PM EDT310.000.090.000.280.00-75139139.65%
SNOW240719C003200002024-06-20 9:33AM EDT320.000.010.000.000.00-12050.00%
SNOW240719C003300002024-06-10 1:46PM EDT330.000.010.000.000.00-30050.00%
SNOW240719C003400002024-06-20 12:44PM EDT340.000.020.000.000.00-26050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240719P000750002024-06-13 11:07AM EDT75.000.030.000.000.00-2050.00%
SNOW240719P000800002024-06-10 9:57AM EDT80.000.040.000.000.00-2050.00%
SNOW240719P000850002024-06-25 2:38PM EDT85.000.050.000.000.00-4025.00%
SNOW240719P000900002024-06-26 12:04PM EDT90.000.060.000.000.00-2025.00%
SNOW240719P000950002024-06-26 2:18PM EDT95.000.050.000.000.00-1025.00%
SNOW240719P001000002024-06-26 1:04PM EDT100.000.090.000.000.00-4025.00%
SNOW240719P001050002024-06-26 3:23PM EDT105.000.150.000.000.00-31025.00%
SNOW240719P001100002024-06-26 3:58PM EDT110.000.270.000.000.00-405012.50%
SNOW240719P001150002024-06-26 3:48PM EDT115.000.620.000.000.00-282012.50%
SNOW240719P001200002024-06-26 3:58PM EDT120.001.350.000.000.00-23906.25%
SNOW240719P001250002024-06-26 3:55PM EDT125.002.630.000.000.00-1,15603.13%
SNOW240719P001300002024-06-26 3:52PM EDT130.005.100.000.000.00-1,13000.00%
SNOW240719P001350002024-06-26 3:07PM EDT135.008.100.000.000.00-9500.00%
SNOW240719P001400002024-06-26 3:47PM EDT140.0012.090.000.000.00-4800.00%
SNOW240719P001450002024-06-26 3:39PM EDT145.0016.530.000.000.00-2100.00%
SNOW240719P001500002024-06-26 2:55PM EDT150.0019.670.000.000.00-4300.00%
SNOW240719P001550002024-06-26 2:55PM EDT155.0024.500.000.000.00-1500.00%
SNOW240719P001600002024-06-26 3:17PM EDT160.0031.250.000.000.00-7500.00%
SNOW240719P001650002024-06-26 3:17PM EDT165.0036.150.000.000.00-9500.00%
SNOW240719P001700002024-06-26 11:02AM EDT170.0043.400.000.000.00-100.00%
SNOW240719P001750002024-06-17 3:04PM EDT175.0045.350.000.000.00-400.00%
SNOW240719P001800002024-06-21 3:45PM EDT180.0053.430.000.000.00-100.00%
SNOW240719P001850002024-06-05 3:09PM EDT185.0051.500.000.000.00-29000.00%
SNOW240719P001900002024-06-25 10:49AM EDT190.0065.570.000.000.00-1100.00%
SNOW240719P001950002024-06-13 10:00AM EDT195.0067.560.000.000.00-100.00%
SNOW240719P002000002024-06-14 11:46AM EDT200.0072.300.000.000.00-300.00%
SNOW240719P002100002024-05-28 12:36PM EDT210.0058.160.000.000.00-200.00%
SNOW240719P002200002024-05-20 11:17AM EDT220.0056.5391.8593.200.00-10140.04%
SNOW240719P002300002024-06-04 10:14AM EDT230.0092.200.000.000.00-100.00%
SNOW240719P002400002024-05-30 3:51PM EDT240.0099.640.000.000.00-100.00%
SNOW240719P002500002024-03-07 4:58PM EDT250.0082.1094.5097.700.00-200.00%
SNOW240719P002600002024-02-29 12:20PM EDT260.0075.6695.85100.000.00-100.00%
SNOW240719P002700002024-02-29 4:26PM EDT270.0082.15106.20109.650.00--00.00%
SNOW240719P002800002024-03-05 1:33PM EDT280.00110.40126.80130.550.00-100.00%
SNOW240719P002900002024-03-06 10:45AM EDT290.00121.10133.80137.450.00-100.00%
SNOW240719P003000002024-02-29 10:48AM EDT300.00115.00136.30139.700.00-100.00%
SNOW240719P003100002024-02-26 1:01PM EDT310.0082.20148.80152.450.00-200.00%
SNOW240719P003200002024-03-07 4:31PM EDT320.00151.62164.60167.900.00-600.00%
SNOW240719P003300002024-03-08 2:38PM EDT330.00167.95174.50177.600.00-300.00%
SNOW240719P003400002024-05-31 3:58PM EDT340.00204.180.000.000.00-100.00%