Singapore markets open in 6 hours 7 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.54+6.33 (+5.10%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240628C000800002024-06-03 9:53AM EDT80.0057.7547.9551.650.00-11371.68%
SNOW240628C000950002024-06-24 1:27PM EDT95.0030.0033.0036.350.00-46242.58%
SNOW240628C001000002024-06-21 3:57PM EDT100.0027.9428.0032.000.00-33247.07%
SNOW240628C001100002024-06-26 10:32AM EDT110.0015.4519.9520.75-1.27-7.60%373109.96%
SNOW240628C001150002024-06-26 2:03PM EDT115.0014.7014.8515.95+3.45+30.67%538100.10%
SNOW240628C001170002024-06-20 1:52PM EDT117.009.5712.8013.700.00--572.46%
SNOW240628C001190002024-06-25 3:41PM EDT119.0010.0010.9011.70+2.00+25.00%15863.18%
SNOW240628C001200002024-06-26 2:22PM EDT120.009.969.9511.10+4.75+91.17%6513180.37%
SNOW240628C001210002024-06-26 11:18AM EDT121.005.458.959.750.00-4757.32%
SNOW240628C001220002024-06-26 2:00PM EDT122.008.097.958.70+4.34+115.73%967349.22%
SNOW240628C001230002024-06-26 1:37PM EDT123.007.277.058.55+4.26+141.53%22322550.29%
SNOW240628C001240002024-06-26 2:07PM EDT124.005.506.406.75+3.04+123.58%72140742.58%
SNOW240628C001250002024-06-26 2:34PM EDT125.005.654.805.75+3.69+188.27%3,1021,45437.60%
SNOW240628C001260002024-06-26 2:36PM EDT126.004.714.654.85+3.20+211.92%2,8411,11736.52%
SNOW240628C001270002024-06-26 2:36PM EDT127.003.883.803.95+2.73+237.39%2,04996834.18%
SNOW240628C001280002024-06-26 2:36PM EDT128.003.103.053.20+2.29+282.72%2,3771,87734.72%
SNOW240628C001290002024-06-26 2:38PM EDT129.002.392.322.35+1.72+281.97%1,8311,17730.96%
SNOW240628C001300002024-06-26 2:36PM EDT130.001.851.831.88+1.37+285.42%5,4243,72833.86%
SNOW240628C001310002024-06-26 2:37PM EDT131.001.371.361.43+1.03+294.29%1,7531,22634.86%
SNOW240628C001320002024-06-26 2:35PM EDT132.001.020.931.00+0.76+292.31%1,19563134.28%
SNOW240628C001330002024-06-26 2:36PM EDT133.000.710.680.72+0.54+317.65%75981735.01%
SNOW240628C001340002024-06-26 2:35PM EDT134.000.530.480.51+0.36+211.76%54849835.79%
SNOW240628C001350002024-06-26 2:36PM EDT135.000.360.330.36+0.24+200.00%1,7953,60136.67%
SNOW240628C001360002024-06-26 2:33PM EDT136.000.240.220.25+0.15+166.67%18542237.40%
SNOW240628C001370002024-06-26 2:36PM EDT137.000.170.160.17+0.09+150.00%20888838.09%
SNOW240628C001380002024-06-26 2:05PM EDT138.000.070.100.13+0.01+16.67%17395239.84%
SNOW240628C001390002024-06-26 2:36PM EDT139.000.090.070.09+0.02+33.33%17132440.63%
SNOW240628C001400002024-06-26 2:19PM EDT140.000.050.050.07+0.01+25.00%2,1301,51142.38%
SNOW240628C001410002024-06-26 1:23PM EDT141.000.040.030.060.00-2613644.53%
SNOW240628C001420002024-06-26 2:21PM EDT142.000.020.010.06-0.04-66.67%610448.05%
SNOW240628C001430002024-06-26 2:07PM EDT143.000.030.020.040.00-4010248.05%
SNOW240628C001440002024-06-26 1:13PM EDT144.000.020.010.04-0.01-33.33%184451.17%
SNOW240628C001450002024-06-26 2:25PM EDT145.000.020.020.03-0.01-33.33%4521,10450.78%
SNOW240628C001500002024-06-26 2:09PM EDT150.000.020.010.020.00-951,89660.94%
SNOW240628C001525002024-06-26 2:08PM EDT152.500.010.000.010.00-59059.38%
SNOW240628C001550002024-06-26 2:29PM EDT155.000.010.000.010.00-5563365.63%
SNOW240628C001600002024-06-25 12:13PM EDT160.000.010.000.010.00-21,23776.56%
SNOW240628C001650002024-06-25 12:30PM EDT165.000.010.000.010.00-2282087.50%
SNOW240628C001700002024-06-24 3:50PM EDT170.000.010.000.030.00-51,037107.81%
SNOW240628C001750002024-06-26 11:34AM EDT175.000.010.000.10-0.03-75.00%7483134.38%
SNOW240628C001800002024-06-26 10:54AM EDT180.000.030.000.01+0.02+200.00%1199115.63%
SNOW240628C001850002024-06-20 9:47AM EDT185.000.010.000.030.00-1118137.50%
SNOW240628C001900002024-06-25 12:38PM EDT190.000.090.000.09+0.08+800.00%177164.84%
SNOW240628C001950002024-06-11 10:10AM EDT195.000.030.000.02-0.02-40.00%553150.00%
SNOW240628C002000002024-06-20 1:01PM EDT200.000.010.000.010.00-1366150.00%
SNOW240628C002050002024-06-18 9:41AM EDT205.000.010.000.010.00-220156.25%
SNOW240628C002100002024-05-29 3:53PM EDT210.000.120.001.390.00-5142297.46%
SNOW240628C002150002024-05-23 12:14PM EDT215.000.160.000.200.00-325230.86%
SNOW240628C002200002024-05-23 12:13PM EDT220.000.080.000.200.00-2136239.84%
SNOW240628C002250002024-05-29 3:53PM EDT225.000.110.001.500.00-56334.96%
SNOW240628C002300002024-05-20 9:30AM EDT230.000.750.000.200.00-12257.03%
SNOW240628C002350002024-06-13 3:24PM EDT235.000.010.001.500.00-1212355.47%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW240628P000850002024-06-14 11:39AM EDT85.000.040.001.500.00--3304.69%
SNOW240628P000900002024-06-25 11:07AM EDT90.000.010.001.07-0.02-66.67%12251.95%
SNOW240628P000950002024-06-25 3:49PM EDT95.000.010.000.570.00-5767195.31%
SNOW240628P001000002024-06-26 1:09PM EDT100.000.010.000.01-0.01-50.00%31145100.00%
SNOW240628P001050002024-06-26 2:32PM EDT105.000.010.000.03-0.02-66.67%239292.19%
SNOW240628P001100002024-06-26 12:31PM EDT110.000.010.010.03-0.02-66.67%2934677.34%
SNOW240628P001150002024-06-26 2:19PM EDT115.000.030.020.03-0.05-62.50%13972260.94%
SNOW240628P001160002024-06-26 1:16PM EDT116.000.010.010.33-0.09-90.00%287577.93%
SNOW240628P001170002024-06-26 2:24PM EDT117.000.030.010.03-0.13-81.25%5535852.34%
SNOW240628P001180002024-06-26 2:15PM EDT118.000.020.020.03-0.20-90.91%20144050.00%
SNOW240628P001190002024-06-26 1:26PM EDT119.000.070.010.12-0.21-75.00%6238553.52%
SNOW240628P001200002024-06-26 2:38PM EDT120.000.030.030.04-0.42-91.30%1,0922,52245.70%
SNOW240628P001210002024-06-26 2:38PM EDT121.000.040.040.05-0.67-94.37%3871,44943.36%
SNOW240628P001220002024-06-26 2:24PM EDT122.000.060.050.07-0.85-93.41%50965941.80%
SNOW240628P001230002024-06-26 2:36PM EDT123.000.080.070.08-1.17-94.35%5471,53138.48%
SNOW240628P001240002024-06-26 2:31PM EDT124.000.120.100.13-1.53-92.73%7721,29937.89%
SNOW240628P001250002024-06-26 2:36PM EDT125.000.180.160.19-1.85-91.13%1,8012,60436.62%
SNOW240628P001260002024-06-26 2:36PM EDT126.000.280.260.28-2.33-89.27%1,03772035.35%
SNOW240628P001270002024-06-26 2:38PM EDT127.000.430.430.46-2.94-87.24%93131435.74%
SNOW240628P001280002024-06-26 2:36PM EDT128.000.650.630.69-3.35-83.75%1,59933735.50%
SNOW240628P001290002024-06-26 2:37PM EDT129.001.030.971.03-3.76-78.50%1,27548935.99%
SNOW240628P001300002024-06-26 2:38PM EDT130.001.421.381.45-4.38-75.39%1,02553336.23%
SNOW240628P001310002024-06-26 2:23PM EDT131.002.091.881.94-4.21-66.83%8313335.94%
SNOW240628P001320002024-06-26 2:26PM EDT132.002.792.542.60-4.70-62.75%1516737.40%
SNOW240628P001330002024-06-26 1:55PM EDT133.003.652.983.35-4.75-56.55%263639.21%
SNOW240628P001340002024-06-26 1:17PM EDT134.004.004.004.15-4.35-52.10%253840.77%
SNOW240628P001350002024-06-26 2:32PM EDT135.005.054.805.05-5.60-52.58%6831143.99%
SNOW240628P001360002024-06-26 12:36PM EDT136.006.805.706.25-4.26-38.52%3755.62%
SNOW240628P001370002024-06-25 12:24PM EDT137.0012.546.406.95+0.29+2.37%1151.61%
SNOW240628P001380002024-06-26 1:00PM EDT138.008.207.308.20-5.17-38.67%9765.23%
SNOW240628P001390002024-06-25 12:37PM EDT139.0014.748.559.50+1.66+12.69%14064.36%
SNOW240628P001400002024-06-25 12:11PM EDT140.0015.849.5010.10+0.64+4.21%38159.77%
SNOW240628P001410002024-06-24 11:16AM EDT141.0014.9310.3511.350.00-1066.50%
SNOW240628P001420002024-06-13 10:44AM EDT142.0014.4611.3012.400.00-1070.90%
SNOW240628P001430002024-06-26 12:16PM EDT143.0015.1512.1013.25-2.77-15.46%20265.23%
SNOW240628P001440002024-06-26 10:51AM EDT144.0018.2313.0014.25-0.64-3.39%111065.43%
SNOW240628P001450002024-06-25 3:01PM EDT145.0020.8014.4515.30-0.15-0.72%171484.67%
SNOW240628P001500002024-06-21 10:06AM EDT150.0024.3219.5020.300.00-17105.76%
SNOW240628P001550002024-06-26 12:39PM EDT155.0025.7224.2526.15-0.87-3.27%12140.33%
SNOW240628P001600002024-06-07 11:00AM EDT160.0027.6528.1532.000.00-10152.05%
SNOW240628P001650002024-05-30 3:53PM EDT165.0024.5733.0037.000.00-60164.26%
SNOW240628P001700002024-06-05 2:42PM EDT170.0036.1037.9542.000.00-20178.32%
SNOW240628P001750002024-06-07 3:41PM EDT175.0043.3043.6047.000.00-200214.26%
SNOW240628P001800002024-06-20 3:37PM EDT180.0053.7448.2052.000.00-12216.60%
SNOW240628P001850002024-06-20 3:37PM EDT185.0058.7653.0057.000.00-20223.05%
SNOW240628P001900002024-06-21 3:39PM EDT190.0063.9158.1062.000.00-100240.23%
SNOW240628P001950002024-05-24 10:03AM EDT195.0039.3966.4069.250.00-10382.96%
SNOW240628P002000002024-05-21 2:10PM EDT200.0039.5072.6574.300.00-300420.31%