Singapore markets open in 6 hours 1 minute

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.07+5.86 (+4.72%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW250321C000650002024-06-26 12:35PM EDT65.0068.3568.1570.65+3.25+4.99%1176.29%
SNOW250321C000700002024-06-10 3:52PM EDT70.0062.0063.7565.600.00-1271.23%
SNOW250321C000750002024-06-07 3:31PM EDT75.0061.8060.3561.450.00-3470.93%
SNOW250321C000800002024-06-12 1:14PM EDT80.0057.4556.1557.600.00--368.90%
SNOW250321C000850002024-06-14 10:15AM EDT85.0048.0052.0052.650.00-1964.56%
SNOW250321C000900002024-06-20 10:51AM EDT90.0045.2047.6048.850.00--861.90%
SNOW250321C000950002024-06-07 11:30AM EDT95.0046.8544.4545.300.00-3661.52%
SNOW250321C001000002024-06-24 12:55PM EDT100.0037.5040.7541.30+0.28+0.75%12559.13%
SNOW250321C001050002024-06-18 1:55PM EDT105.0035.9537.5037.850.00-52057.93%
SNOW250321C001100002024-06-13 3:18PM EDT110.0032.2634.1034.700.00-91256.58%
SNOW250321C001150002024-06-18 12:00PM EDT115.0030.2531.4532.300.00-454756.80%
SNOW250321C001200002024-06-26 2:33PM EDT120.0028.7528.5028.90+3.75+15.00%25654.98%
SNOW250321C001250002024-06-26 12:25PM EDT125.0025.0025.9026.55+2.20+9.65%37054.53%
SNOW250321C001300002024-06-26 12:40PM EDT130.0023.5523.4024.15+1.80+8.28%1826853.77%
SNOW250321C001350002024-06-26 9:35AM EDT135.0017.5021.3021.80-0.75-4.11%322453.19%
SNOW250321C001400002024-06-26 12:29PM EDT140.0018.6019.1019.70+1.05+5.98%273952.44%
SNOW250321C001450002024-06-26 2:00PM EDT145.0017.3517.4017.60+2.35+15.67%23851.92%
SNOW250321C001500002024-06-26 2:00PM EDT150.0015.6715.3515.90+2.17+16.07%333351.15%
SNOW250321C001550002024-06-24 10:49AM EDT155.0013.0014.2514.450.00-57551.45%
SNOW250321C001600002024-06-26 10:58AM EDT160.0011.2312.8012.95-0.17-1.49%219251.00%
SNOW250321C001650002024-06-26 2:41PM EDT165.0011.7511.5511.75+1.90+19.29%27950.87%
SNOW250321C001700002024-06-26 12:27PM EDT170.0010.0010.4010.80+1.20+13.64%55850.90%
SNOW250321C001750002024-06-26 1:23PM EDT175.009.359.409.60+1.05+12.65%212450.57%
SNOW250321C001800002024-06-20 10:45AM EDT180.008.108.458.65+0.35+4.52%114450.39%
SNOW250321C001850002024-06-26 2:42PM EDT185.007.707.607.80+1.10+21.36%669450.23%
SNOW250321C001900002024-06-20 10:45AM EDT190.006.356.807.050.00-342050.08%
SNOW250321C001950002024-06-24 12:54PM EDT195.005.306.156.350.00-17350.01%
SNOW250321C002000002024-06-26 2:34PM EDT200.005.655.555.75+0.95+20.21%919150.28%
SNOW250321C002100002024-06-26 2:10PM EDT210.004.504.504.70+0.73+19.36%57350.18%
SNOW250321C002200002024-06-26 11:08AM EDT220.003.853.403.85+0.70+22.22%185750.13%
SNOW250321C002300002024-06-26 10:57AM EDT230.002.632.983.10+0.05+1.94%149749.85%
SNOW250321C002400002024-06-26 2:40PM EDT240.002.502.402.55+0.48+23.76%611649.87%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW250321P000650002024-06-21 11:07AM EDT65.001.320.991.580.00-104154.49%
SNOW250321P000700002024-06-20 3:30PM EDT70.001.801.371.650.00-209751.45%
SNOW250321P000750002024-06-26 12:11PM EDT75.002.201.902.06-0.05-2.22%21850.07%
SNOW250321P000800002024-06-24 3:03PM EDT80.003.152.552.670.00-118749.41%
SNOW250321P000850002024-06-12 12:04PM EDT85.003.453.303.500.00-104948.74%
SNOW250321P000900002024-06-25 3:21PM EDT90.005.174.204.40+0.25+5.08%914947.71%
SNOW250321P000950002024-06-25 3:21PM EDT95.006.415.305.40+0.99+18.27%2952046.53%
SNOW250321P001000002024-06-26 2:25PM EDT100.006.606.556.70-1.20-15.38%197745.87%
SNOW250321P001050002024-06-17 3:39PM EDT105.008.258.008.150.00-10144145.11%
SNOW250321P001100002024-06-25 3:20PM EDT110.0011.429.609.80+0.71+6.63%817644.39%
SNOW250321P001150002024-06-26 1:05PM EDT115.0011.7811.4511.75-1.17-9.03%247643.95%
SNOW250321P001200002024-06-25 2:23PM EDT120.0015.5513.4513.65+0.45+2.98%170642.88%
SNOW250321P001250002024-06-26 2:20PM EDT125.0016.0015.7015.85-1.13-6.60%2016342.08%
SNOW250321P001300002024-06-26 1:57PM EDT130.0018.4218.2018.35-1.48-7.44%1215441.51%
SNOW250321P001350002024-06-26 2:43PM EDT135.0020.9520.8021.00-2.60-9.94%1514640.83%
SNOW250321P001400002024-06-13 10:27AM EDT140.0025.4923.4524.000.00-102640.49%
SNOW250321P001450002024-06-25 9:49AM EDT145.0031.0026.8027.20+7.00+29.17%25340.16%
SNOW250321P001500002024-06-26 12:04PM EDT150.0032.0930.0530.45-1.41-4.21%182139.54%
SNOW250321P001550002024-06-06 9:57AM EDT155.0031.6033.4533.950.00-437039.08%
SNOW250321P001600002024-06-24 2:39PM EDT160.0040.8337.0537.550.00-116438.46%
SNOW250321P001650002024-06-11 9:31AM EDT165.0041.7440.6541.450.00-112338.21%
SNOW250321P001700002024-06-14 1:07PM EDT170.0046.5043.8545.050.00-117536.74%
SNOW250321P001750002024-05-31 2:00PM EDT175.0045.6048.7050.150.00-14239.21%
SNOW250321P001800002024-05-29 2:20PM EDT180.0039.8352.1553.850.00-1837.28%
SNOW250321P001850002024-05-24 9:37AM EDT185.0037.7258.4060.850.00-101245.32%
SNOW250321P002000002024-06-10 3:29PM EDT200.0072.5969.7571.350.00-11133.90%
SNOW250321P002100002024-06-17 11:34AM EDT210.0082.3179.1081.100.00-12335.16%