U.S. markets close in 4 hours 24 minutes

Snowflake Inc. (SNOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
239.85-1.56 (-0.65%)
As of 11:36AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW210618C001000002021-05-26 9:54AM EDT100.00144.73139.20139.900.00-12355.47%
SNOW210618C001050002021-06-03 10:23AM EDT105.00139.78134.20134.800.00-120.00%
SNOW210618C001100002021-06-16 10:03AM EDT110.00131.60129.10129.70+34.30+35.25%200.00%
SNOW210618C001150002021-06-03 2:10PM EDT115.00125.90124.20124.900.00-15301.56%
SNOW210618C001200002021-06-09 10:59AM EDT120.00130.10119.00119.900.00-121285.94%
SNOW210618C001250002021-06-03 10:26AM EDT125.00114.10114.00115.000.00-13305.86%
SNOW210618C001300002021-06-08 10:05AM EDT130.00121.30108.70110.400.00-17348.24%
SNOW210618C001350002021-06-11 12:12PM EDT135.00103.80104.20104.800.00-170.00%
SNOW210618C001400002021-05-10 9:47AM EDT140.0057.30105.80108.500.00-11574.66%
SNOW210618C001450002021-06-03 9:38AM EDT145.0092.0094.0094.800.00-1100.00%
SNOW210618C001500002021-06-10 11:45AM EDT150.0096.2789.0090.000.00-217226.95%
SNOW210618C001550002021-06-08 11:09AM EDT155.0096.1084.2084.800.00-350.00%
SNOW210618C001600002021-06-15 9:37AM EDT160.0085.6079.2080.000.00-1127198.83%
SNOW210618C001650002021-06-09 12:06PM EDT165.0088.9074.2074.800.00-1220.00%
SNOW210618C001700002021-05-26 12:56PM EDT170.0065.3069.1070.600.00-32350.00%
SNOW210618C001750002021-06-11 9:44AM EDT175.0060.2063.9064.900.00-137138.28%
SNOW210618C001800002021-06-10 2:08PM EDT180.0068.7059.2059.900.00-164127.34%
SNOW210618C001850002021-06-15 10:11AM EDT185.0056.3054.1055.100.00-334144.92%
SNOW210618C001900002021-06-15 2:19PM EDT190.0051.3049.2050.000.00-2488122.07%
SNOW210618C001950002021-06-11 9:36AM EDT195.0042.6044.2044.800.00-102020.00%
SNOW210618C002000002021-06-15 1:21PM EDT200.0041.8039.2039.80+0.40+0.97%51,5760.00%
SNOW210618C002050002021-06-16 11:07AM EDT205.0035.0034.2034.80-1.10-3.05%26900.00%
SNOW210618C002075002021-06-11 1:44PM EDT207.5030.6331.8032.600.00-1788.38%
SNOW210618C002100002021-06-15 3:27PM EDT210.0030.7229.3030.200.00-652687.70%
SNOW210618C002125002021-06-07 1:05PM EDT212.5033.1026.3027.600.00-21076.17%
SNOW210618C002150002021-06-14 2:12PM EDT215.0030.1524.3025.000.00-822563.87%
SNOW210618C002175002021-06-14 10:18AM EDT217.5029.4021.9022.500.00-51158.20%
SNOW210618C002200002021-06-15 3:49PM EDT220.0021.3019.3019.900.00-488244.14%
SNOW210618C002225002021-06-14 2:12PM EDT222.5020.2216.9017.90-2.18-9.73%14462.06%
SNOW210618C002250002021-06-16 9:50AM EDT225.0017.0014.5015.30-0.16-0.93%1281652.25%
SNOW210618C002275002021-06-15 10:28AM EDT227.5016.2012.1012.90+1.30+8.72%107047.90%
SNOW210618C002300002021-06-16 11:19AM EDT230.0010.0010.0010.50-1.70-14.53%164,53642.82%
SNOW210618C002325002021-06-15 2:36PM EDT232.509.707.908.300.00-444840.38%
SNOW210618C002350002021-06-16 11:05AM EDT235.007.206.006.40-0.45-5.88%1892840.14%
SNOW210618C002375002021-06-16 11:10AM EDT237.504.804.604.90-1.50-23.81%3325641.75%
SNOW210618C002400002021-06-16 11:18AM EDT240.003.363.303.50-1.38-29.11%754,42741.19%
SNOW210618C002425002021-06-16 11:17AM EDT242.502.302.252.45-1.30-36.11%30042741.53%
SNOW210618C002450002021-06-16 11:19AM EDT245.001.601.551.65-1.00-38.46%4461,25241.80%
SNOW210618C002475002021-06-16 11:09AM EDT247.501.131.101.20-0.67-37.22%9749544.07%
SNOW210618C002500002021-06-16 11:20AM EDT250.000.800.750.85-0.61-43.26%9856,41645.80%
SNOW210618C002525002021-06-16 11:14AM EDT252.500.560.500.60-0.39-41.05%41568347.46%
SNOW210618C002550002021-06-16 11:16AM EDT255.000.430.350.45-0.31-41.89%5642,98549.81%
SNOW210618C002575002021-06-16 10:44AM EDT257.500.370.250.35-0.17-31.48%2168950.64%
SNOW210618C002600002021-06-16 11:14AM EDT260.000.220.200.30-0.18-45.00%1432,88853.81%
SNOW210618C002625002021-06-16 11:19AM EDT262.500.200.150.25-0.11-35.48%1068756.45%
SNOW210618C002650002021-06-16 11:09AM EDT265.000.120.100.20-0.13-52.00%1751,02958.20%
SNOW210618C002700002021-06-16 11:13AM EDT270.000.100.100.15-0.03-23.08%544,62065.04%
SNOW210618C002750002021-06-16 11:14AM EDT275.000.050.050.10-0.10-66.67%222,55468.16%
SNOW210618C002800002021-06-16 10:53AM EDT280.000.070.000.05-0.03-30.00%112,28666.41%
SNOW210618C002850002021-06-16 9:54AM EDT285.000.050.000.05-0.03-37.50%290673.05%
SNOW210618C002900002021-06-14 1:11PM EDT290.000.080.000.050.00-179479.69%
SNOW210618C002950002021-06-16 10:09AM EDT295.000.020.000.05-0.03-60.00%51,83885.94%
SNOW210618C003000002021-06-15 3:38PM EDT300.000.040.000.05+0.01+33.33%22,87892.19%
SNOW210618C003050002021-06-15 3:07PM EDT305.000.040.000.100.00-1729105.47%
SNOW210618C003100002021-06-14 2:50PM EDT310.000.030.000.050.00-641,267103.91%
SNOW210618C003150002021-06-11 12:04PM EDT315.000.050.000.050.00-2658109.38%
SNOW210618C003200002021-06-10 10:45AM EDT320.000.010.000.05-0.24-96.00%1967114.84%
SNOW210618C003250002021-06-16 10:14AM EDT325.000.010.000.05-0.02-66.67%1368120.31%
SNOW210618C003300002021-06-14 9:49AM EDT330.000.020.000.050.00-31,049125.78%
SNOW210618C003350002021-06-02 10:34AM EDT335.000.300.000.050.00-342131.25%
SNOW210618C003400002021-06-07 10:43AM EDT340.000.250.000.050.00-6129135.94%
SNOW210618C003450002021-06-01 12:05PM EDT345.000.100.000.050.00-357141.41%
SNOW210618C003500002021-06-14 11:37AM EDT350.000.030.000.050.00-7446146.88%
SNOW210618C003550002021-06-09 3:31PM EDT355.000.050.000.050.00-2208151.56%
SNOW210618C003600002021-06-07 12:20PM EDT360.000.150.000.050.00-1114156.25%
SNOW210618C003650002021-06-11 1:03PM EDT365.000.050.000.050.00-1161160.94%
SNOW210618C003700002021-06-08 3:07PM EDT370.000.100.000.050.00--8165.63%
SNOW210618C003750002021-06-09 12:12PM EDT375.000.050.000.050.00-11170.31%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNOW210618P001000002021-05-26 12:20PM EDT100.000.050.000.050.00-211332.81%
SNOW210618P001050002021-05-26 2:55PM EDT105.000.050.000.050.00-3250315.63%
SNOW210618P001100002021-05-20 2:13PM EDT110.000.150.000.050.00-229298.44%
SNOW210618P001150002021-05-24 2:37PM EDT115.000.050.000.050.00-136281.25%
SNOW210618P001200002021-05-28 3:12PM EDT120.000.030.000.050.00-3153267.19%
SNOW210618P001250002021-05-25 3:09PM EDT125.000.200.000.050.00-2108251.56%
SNOW210618P001300002021-06-04 12:32PM EDT130.000.050.000.050.00-2583237.50%
SNOW210618P001350002021-05-27 9:32AM EDT135.000.030.000.050.00-1138223.44%
SNOW210618P001400002021-06-11 12:24PM EDT140.000.050.000.050.00-166210.94%
SNOW210618P001450002021-06-04 10:45AM EDT145.000.050.000.050.00-185198.44%
SNOW210618P001500002021-06-11 1:04PM EDT150.000.050.000.050.00-1309185.94%
SNOW210618P001550002021-06-09 3:30PM EDT155.000.050.000.050.00-2193173.44%
SNOW210618P001600002021-06-16 9:35AM EDT160.000.050.000.05+0.01+25.00%1516161.72%
SNOW210618P001650002021-06-11 9:45AM EDT165.000.030.000.050.00-3182150.00%
SNOW210618P001700002021-06-14 2:10PM EDT170.000.050.000.050.00-11666139.06%
SNOW210618P001750002021-06-14 1:50PM EDT175.000.040.000.100.00-22,053138.28%
SNOW210618P001800002021-06-11 11:06AM EDT180.000.030.000.100.00-2576127.34%
SNOW210618P001850002021-06-14 11:46AM EDT185.000.060.000.10+0.01+20.00%7528116.41%
SNOW210618P001900002021-06-15 3:28PM EDT190.000.070.000.10+0.04+133.33%1567105.47%
SNOW210618P001950002021-06-15 11:43AM EDT195.000.050.000.150.00-61,07199.80%
SNOW210618P002000002021-06-16 11:16AM EDT200.000.050.000.05-0.03-37.50%172,79878.13%
SNOW210618P002050002021-06-16 10:38AM EDT205.000.070.050.15-0.03-30.00%21,32681.64%
SNOW210618P002075002021-06-16 9:30AM EDT207.500.150.000.15-0.01-6.25%115673.05%
SNOW210618P002100002021-06-15 3:30PM EDT210.000.090.050.15+0.02+28.57%21,26470.70%
SNOW210618P002125002021-06-16 10:20AM EDT212.500.100.050.15-0.03-23.08%107165.23%
SNOW210618P002150002021-06-16 11:05AM EDT215.000.100.050.15-0.02-16.67%373359.77%
SNOW210618P002175002021-06-16 10:10AM EDT217.500.110.050.20-0.04-26.67%8029156.45%
SNOW210618P002200002021-06-16 10:10AM EDT220.000.150.100.20-0.05-25.00%1011,51152.54%
SNOW210618P002225002021-06-16 11:05AM EDT222.500.220.150.30-0.08-26.67%843950.59%
SNOW210618P002250002021-06-16 10:43AM EDT225.000.350.250.40-0.05-12.50%451,63450.68%
SNOW210618P002275002021-06-16 11:01AM EDT227.500.420.400.50-0.11-20.75%1143546.68%
SNOW210618P002300002021-06-16 11:12AM EDT230.000.700.700.80-0.20-22.22%483,35745.85%
SNOW210618P002325002021-06-16 11:07AM EDT232.500.961.051.15-0.14-12.73%3879043.65%
SNOW210618P002350002021-06-16 11:19AM EDT235.001.751.701.80+0.17+10.76%511,69043.51%
SNOW210618P002375002021-06-16 11:19AM EDT237.502.652.602.80+0.25+10.42%4755244.75%
SNOW210618P002400002021-06-16 11:19AM EDT240.003.853.804.10+0.40+11.59%4153,08046.39%
SNOW210618P002425002021-06-16 11:19AM EDT242.505.405.205.60+0.64+13.45%3250647.49%
SNOW210618P002450002021-06-16 10:51AM EDT245.006.107.007.40-0.13-2.09%451,02349.61%
SNOW210618P002475002021-06-16 11:18AM EDT247.509.039.009.30-0.14-1.53%1527850.76%
SNOW210618P002500002021-06-16 11:18AM EDT250.0011.1610.4011.50+1.29+13.07%42,58754.39%
SNOW210618P002525002021-06-16 10:30AM EDT252.5011.0013.3013.60-2.02-15.51%425251.76%
SNOW210618P002550002021-06-16 9:52AM EDT255.0013.6215.4016.20-0.98-6.71%31,56754.93%
SNOW210618P002575002021-06-10 3:23PM EDT257.5014.4018.1018.600.00-44362.31%
SNOW210618P002600002021-06-15 3:47PM EDT260.0019.5720.2020.800.00-420757.81%
SNOW210618P002625002021-06-14 1:12PM EDT262.5017.4022.7023.400.00-12664.89%
SNOW210618P002650002021-06-16 9:48AM EDT265.0022.4025.2025.90-2.43-9.79%14070.12%
SNOW210618P002700002021-06-16 11:18AM EDT270.0030.5830.2030.90+2.03+7.11%213180.18%
SNOW210618P002750002021-06-16 9:52AM EDT275.0032.3035.3035.90-1.75-5.14%12991.89%
SNOW210618P002800002021-06-15 12:02PM EDT280.0037.6840.2040.90-0.43-1.13%24099.02%
SNOW210618P002850002021-06-16 11:20AM EDT285.0045.4444.9045.90+1.44+3.27%32799.41%
SNOW210618P002900002021-06-15 2:57PM EDT290.0047.8050.3050.90-0.92-1.89%316119.04%
SNOW210618P002950002021-05-28 3:55PM EDT295.0052.7055.1055.80-5.30-9.14%19118.85%
SNOW210618P003000002021-06-15 3:51PM EDT300.0059.6959.7061.500.00-221135.74%
SNOW210618P003050002021-06-08 9:57AM EDT305.0053.7064.8065.800.00-11121.09%
SNOW210618P003100002021-06-11 9:42AM EDT310.0075.8070.3070.700.00-27145.31%
SNOW210618P003150002021-06-08 10:47AM EDT315.0064.3075.1075.900.00-161152.73%
SNOW210618P003200002021-06-14 9:46AM EDT320.0077.1080.3080.800.00-1136163.28%
SNOW210618P003250002021-06-11 2:18PM EDT325.0085.5085.0086.000.00-14166.89%
SNOW210618P003300002021-06-14 11:11AM EDT330.0083.6590.1091.200.00-24183.98%
SNOW210618P003350002021-06-14 2:24PM EDT335.0092.1095.0095.900.00-12176.37%
SNOW210618P003400002021-06-14 10:58AM EDT340.0093.0599.80100.800.00-12166.21%
SNOW210618P003450002021-06-15 10:06AM EDT345.00100.50104.70105.900.00-11172.27%
SNOW210618P003500002021-06-03 12:39PM EDT350.00105.70110.00110.800.00-33190.23%
SNOW210618P003550002021-06-16 10:03AM EDT355.00113.40114.80116.00+12.91+12.85%10196.29%
SNOW210618P003600002021-06-07 12:20PM EDT360.00109.00120.20120.800.00-12211.91%
SNOW210618P003700002021-06-14 12:09AM EDT370.00120.50129.40130.800.00--0245.90%