Singapore 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW250321C000700002024-06-10 3:52PM EDT70.0062.0061.7564.400.00-1274.89%
SNOW250321C000750002024-06-07 3:31PM EDT75.0061.8057.5059.750.00-3470.79%
SNOW250321C000800002024-06-12 1:14PM EDT80.0057.4553.4555.100.00--367.15%
SNOW250321C000850002024-06-14 10:15AM EDT85.0048.0048.3552.40-10.40-17.81%1865.16%
SNOW250321C000950002024-06-07 11:30AM EDT95.0046.8542.2544.650.00-3663.09%
SNOW250321C001000002024-06-13 10:21AM EDT100.0039.8038.8040.000.00-22659.76%
SNOW250321C001050002024-06-14 12:02PM EDT105.0036.6035.4036.95-0.15-0.41%61258.59%
SNOW250321C001100002024-06-13 3:18PM EDT110.0032.2632.5034.450.00-91258.44%
SNOW250321C001150002024-06-13 9:49AM EDT115.0030.0029.6530.400.00-1255.99%
SNOW250321C001200002024-06-14 3:59PM EDT120.0027.5027.0029.70-0.20-0.72%141757.57%
SNOW250321C001250002024-06-14 3:19PM EDT125.0025.1524.5525.15+0.95+3.93%134754.41%
SNOW250321C001300002024-06-14 12:17PM EDT130.0023.2022.2522.85+1.33+6.08%717053.77%
SNOW250321C001350002024-06-13 3:21PM EDT135.0019.8019.8021.150.00-86253.30%
SNOW250321C001400002024-06-14 2:07PM EDT140.0019.0017.8519.35-1.40-6.86%423252.95%
SNOW250321C001450002024-06-13 11:34AM EDT145.0016.4515.9518.100.00-32152.97%
SNOW250321C001500002024-06-14 3:55PM EDT150.0015.0514.2515.30+0.40+2.73%46012651.16%
SNOW250321C001550002024-06-11 2:05PM EDT155.0014.1012.4015.900.00-33452.77%
SNOW250321C001600002024-06-14 2:23PM EDT160.0012.7410.2013.55+0.64+5.29%618550.30%
SNOW250321C001650002024-06-14 2:39PM EDT165.0011.559.4011.70+0.20+1.76%25452.50%
SNOW250321C001700002024-06-14 11:05AM EDT170.009.558.3011.700.00-53650.82%
SNOW250321C001750002024-06-14 3:20PM EDT175.009.258.9010.15+0.65+7.56%711851.93%
SNOW250321C001800002024-06-13 2:30PM EDT180.007.857.309.200.00-1013950.80%
SNOW250321C001850002024-06-14 11:25AM EDT185.007.255.758.30+0.35+5.07%2467552.96%
SNOW250321C001900002024-06-14 11:25AM EDT190.006.556.506.80-0.70-9.66%342250.34%
SNOW250321C001950002024-06-11 3:44PM EDT195.005.953.807.650.00-25754.97%
SNOW250321C002000002024-06-14 3:11PM EDT200.005.604.505.95+0.60+12.00%2418551.78%
SNOW250321C002100002024-06-13 12:17PM EDT210.004.203.054.550.00-37450.46%
SNOW250321C002200002024-06-14 10:16AM EDT220.003.181.273.75-0.07-2.15%155750.44%
SNOW250321C002300002024-06-13 2:55PM EDT230.002.701.793.100.00-10034350.45%
SNOW250321C002400002024-06-14 3:22PM EDT240.002.401.582.55+0.09+3.90%110850.39%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNOW250321P000650002024-06-13 3:57PM EDT65.001.220.791.800.00-101052.30%
SNOW250321P000700002024-06-12 3:40PM EDT70.002.001.532.71+0.58+40.85%17153.74%
SNOW250321P000750002024-06-11 12:51PM EDT75.002.401.952.42+0.22+10.09%11550.54%
SNOW250321P000800002024-06-06 3:23PM EDT80.002.702.914.700.00-2218752.81%
SNOW250321P000850002024-06-12 12:04PM EDT85.003.453.804.750.00-104951.73%
SNOW250321P000900002024-06-13 2:37PM EDT90.004.924.856.300.00-314952.38%
SNOW250321P000950002024-06-06 3:24PM EDT95.005.426.056.550.00-151547.87%
SNOW250321P001000002024-06-14 10:15AM EDT100.008.007.457.90+0.75+10.34%197346.86%
SNOW250321P001050002024-06-10 12:34PM EDT105.009.037.759.550.00-134046.24%
SNOW250321P001100002024-06-14 3:27PM EDT110.0010.908.8511.30+0.28+2.64%317545.37%
SNOW250321P001150002024-06-14 12:44PM EDT115.0012.7510.9013.25-0.10-0.78%146944.55%
SNOW250321P001200002024-06-13 2:37PM EDT120.0015.0213.1015.450.00-2059743.87%
SNOW250321P001250002024-06-14 2:11PM EDT125.0017.1317.1517.85-0.22-1.27%915243.20%
SNOW250321P001300002024-06-14 1:34PM EDT130.0019.5218.2520.40-0.73-3.60%1012442.44%
SNOW250321P001350002024-06-12 12:57PM EDT135.0020.2022.4023.200.00-814641.80%
SNOW250321P001400002024-06-13 10:27AM EDT140.0025.4924.1026.200.00-102641.20%
SNOW250321P001450002024-06-03 3:43PM EDT145.0024.0027.8529.300.00-75140.40%
SNOW250321P001500002024-06-12 11:30AM EDT150.0029.6930.8532.700.00-183139.88%
SNOW250321P001550002024-06-06 9:57AM EDT155.0031.6033.6536.200.00-437039.20%
SNOW250321P001600002024-06-14 1:07PM EDT160.0038.8339.0539.90+0.33+0.86%116338.61%
SNOW250321P001650002024-06-11 9:31AM EDT165.0041.7442.9043.700.00-112337.87%
SNOW250321P001700002024-06-14 1:07PM EDT170.0046.5046.7547.75+4.45+10.58%117537.43%
SNOW250321P001750002024-05-31 2:00PM EDT175.0045.6050.5551.800.00-14236.60%
SNOW250321P001800002024-05-29 2:20PM EDT180.0039.8354.3555.950.00-1835.64%
SNOW250321P001850002024-05-24 9:37AM EDT185.0037.7258.3060.650.00-101236.30%
SNOW250321P002000002024-06-10 3:29PM EDT200.0072.5971.7075.200.00-11139.26%
SNOW250321P002100002024-06-13 9:41AM EDT210.0081.2080.4084.200.00-22237.05%