New Zealand markets closed

Snowflake Inc. (SNOW)

NYSE - NYSE Delayed 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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240719C000850002024-06-07 9:33AM EDT85.0046.5641.7543.800.00-3381.30%
SNOW240719C000950002024-03-28 12:47PM EDT95.0071.4064.0565.950.00-11364.71%
SNOW240719C001000002024-06-14 9:55AM EDT100.0027.3527.3029.00-3.65-11.77%103960.25%
SNOW240719C001050002024-06-13 3:31PM EDT105.0022.5122.4524.050.00-1452.22%
SNOW240719C001100002024-06-14 1:58PM EDT110.0019.9018.0519.55-1.46-6.84%171556.71%
SNOW240719C001150002024-06-14 3:50PM EDT115.0014.6313.7015.25+0.03+0.21%266351.43%
SNOW240719C001200002024-06-14 3:44PM EDT120.0010.809.9011.35+0.75+7.46%6638747.24%
SNOW240719C001250002024-06-14 3:57PM EDT125.007.557.407.60+0.75+11.03%52440641.48%
SNOW240719C001300002024-06-14 3:59PM EDT130.005.104.955.15+0.60+13.33%1,5011,69040.74%
SNOW240719C001350002024-06-14 3:44PM EDT135.003.303.003.45+0.37+12.63%8061,94541.07%
SNOW240719C001400002024-06-14 3:49PM EDT140.002.111.902.21+0.31+17.22%7911,59541.14%
SNOW240719C001450002024-06-14 3:55PM EDT145.001.311.261.54+0.16+13.91%3941,03942.93%
SNOW240719C001500002024-06-14 3:56PM EDT150.000.830.810.95+0.10+13.70%1,6124,74843.02%
SNOW240719C001550002024-06-14 3:59PM EDT155.000.520.450.60+0.02+4.00%2472,25343.60%
SNOW240719C001600002024-06-14 3:58PM EDT160.000.360.350.49+0.01+2.86%9152,33246.66%
SNOW240719C001650002024-06-14 3:50PM EDT165.000.250.250.34+0.14+127.27%331,29547.85%
SNOW240719C001700002024-06-14 2:19PM EDT170.000.220.160.22-0.12-35.29%2723,11348.34%
SNOW240719C001750002024-06-14 2:29PM EDT175.000.160.130.200.00-111,65050.00%
SNOW240719C001800002024-06-14 2:49PM EDT180.000.130.090.18+0.04+44.44%651,73252.05%
SNOW240719C001850002024-06-14 12:53PM EDT185.000.120.070.30+0.02+20.00%41,11658.01%
SNOW240719C001900002024-06-14 3:35PM EDT190.000.080.030.24+0.01+14.29%6487658.79%
SNOW240719C001950002024-06-13 11:43AM EDT195.000.050.020.260.00-345962.21%
SNOW240719C002000002024-06-14 9:56AM EDT200.000.060.040.15-0.01-14.29%3832,75462.11%
SNOW240719C002100002024-06-14 1:52PM EDT210.000.070.000.25-0.01-12.50%185570.12%
SNOW240719C002200002024-06-13 11:18AM EDT220.000.150.000.23+0.09+150.00%142,49774.71%
SNOW240719C002300002024-06-13 2:14PM EDT230.000.070.000.090.00-21,29771.88%
SNOW240719C002400002024-06-14 10:55AM EDT240.000.110.000.22+0.06+120.00%156184.18%
SNOW240719C002500002024-06-14 3:12PM EDT250.000.030.000.15-0.02-40.00%389184.96%
SNOW240719C002600002024-06-13 10:26AM EDT260.000.040.000.210.00-229192.58%
SNOW240719C002700002024-06-14 3:17PM EDT270.000.030.000.21-0.08-72.73%1101,37896.68%
SNOW240719C002800002024-06-12 3:37PM EDT280.000.040.000.140.00-2048396.29%
SNOW240719C002900002024-06-12 3:37PM EDT290.000.020.000.110.00-1624697.66%
SNOW240719C003000002024-06-07 9:32AM EDT300.000.030.000.210.00-1244108.01%
SNOW240719C003100002024-04-30 1:18PM EDT310.000.090.000.280.00-75139115.04%
SNOW240719C003200002024-06-11 3:13PM EDT320.000.100.000.100.00-152106.25%
SNOW240719C003300002024-06-10 1:46PM EDT330.000.010.000.090.00-30118108.59%
SNOW240719C003400002024-06-07 9:30AM EDT340.000.030.000.040.00-5776103.91%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240719P000750002024-06-13 11:07AM EDT75.000.030.000.060.00-22365.63%
SNOW240719P000800002024-06-10 9:57AM EDT80.000.040.000.130.00-23964.06%
SNOW240719P000850002024-06-10 3:58PM EDT85.000.060.000.150.00-34857.42%
SNOW240719P000900002024-06-12 12:00PM EDT90.000.070.000.200.00-158352.15%
SNOW240719P000950002024-06-13 11:34AM EDT95.000.160.060.200.00-819350.20%
SNOW240719P001000002024-06-14 3:45PM EDT100.000.260.110.300.00-2382245.95%
SNOW240719P001050002024-06-14 3:36PM EDT105.000.390.410.67-0.07-15.22%4260645.85%
SNOW240719P001100002024-06-14 3:45PM EDT110.000.810.750.88-0.09-10.00%61663840.14%
SNOW240719P001150002024-06-14 3:46PM EDT115.001.501.381.67-0.19-11.24%2941,97439.16%
SNOW240719P001200002024-06-14 3:57PM EDT120.002.682.662.76-0.31-10.37%7162,15036.94%
SNOW240719P001250002024-06-14 3:56PM EDT125.004.454.454.65-0.51-10.28%4983,07536.41%
SNOW240719P001300002024-06-14 3:52PM EDT130.007.057.007.20-0.45-6.00%5582,96535.74%
SNOW240719P001350002024-06-14 3:14PM EDT135.0010.3410.2510.45+0.14+1.37%722,47935.23%
SNOW240719P001400002024-06-14 3:48PM EDT140.0014.0313.9014.70-0.47-3.24%3663,23538.34%
SNOW240719P001450002024-06-14 11:03AM EDT145.0019.5017.5519.00+0.85+4.56%171,09839.19%
SNOW240719P001500002024-06-14 3:39PM EDT150.0022.5522.4524.10-0.97-4.12%461,29346.84%
SNOW240719P001550002024-06-14 3:39PM EDT155.0027.3626.8028.65-1.14-4.00%262,58547.07%
SNOW240719P001600002024-06-14 2:02PM EDT160.0031.5931.7033.90-1.21-3.69%1756656.06%
SNOW240719P001650002024-06-11 3:36PM EDT165.0036.5036.6538.950.00-110862.06%
SNOW240719P001700002024-06-13 2:40PM EDT170.0043.5341.6544.00-0.22-0.50%1167.80%
SNOW240719P001750002024-06-13 2:46PM EDT175.0048.7546.6549.000.00-7372.61%
SNOW240719P001800002024-06-06 2:49PM EDT180.0047.0051.6554.000.00-91077.20%
SNOW240719P001850002024-06-05 3:09PM EDT185.0051.5056.6559.000.00-290081.59%
SNOW240719P001900002024-06-13 10:00AM EDT190.0062.3861.6563.950.00-1084.96%
SNOW240719P001950002024-06-13 10:00AM EDT195.0067.5666.6569.000.00-1089.84%
SNOW240719P002000002024-06-14 11:46AM EDT200.0072.3071.6574.00+15.05+26.29%3093.73%
SNOW240719P002100002024-05-28 12:36PM EDT210.0058.1681.6583.950.00-20100.17%
SNOW240719P002200002024-05-20 11:17AM EDT220.0056.5391.6594.000.00-10107.96%
SNOW240719P002300002024-06-04 10:14AM EDT230.0092.20101.65104.000.00-10114.45%
SNOW240719P002400002024-05-30 3:51PM EDT240.0099.64111.65113.950.00-10119.53%
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 EDT340.00204.18211.60213.950.00-40166.26%