Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 133.40 | 140.80 | 0.00 | - | 2 | 2 | 62.79% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 103.70 | 110.90 | 0.00 | - | - | 20 | 54.69% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 83.80 | 91.10 | 0.00 | - | 10 | 30 | 75.73% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 54.00 | 61.90 | 0.00 | - | 2 | 6 | 58.15% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 45.20 | 52.20 | 0.00 | - | - | 2 | 52.00% |
| SNPS240517C00500000 | 2024-05-03 3:08PM EDT | 500.00 | 41.00 | 37.90 | 42.70 | +12.00 | +41.38% | 2 | 11 | 46.22% |
| SNPS240517C00510000 | 2024-05-03 1:26PM EDT | 510.00 | 30.95 | 29.80 | 32.60 | +9.45 | +43.95% | 7 | 69 | 38.06% |
| SNPS240517C00520000 | 2024-05-03 2:49PM EDT | 520.00 | 23.70 | 22.50 | 23.90 | +7.60 | +47.20% | 4 | 310 | 33.45% |
| SNPS240517C00530000 | 2024-05-03 1:26PM EDT | 530.00 | 16.85 | 16.50 | 17.00 | +6.05 | +56.02% | 11 | 132 | 31.77% |
| SNPS240517C00540000 | 2024-05-03 3:29PM EDT | 540.00 | 11.80 | 11.30 | 11.70 | +4.60 | +63.89% | 13 | 166 | 31.31% |
| SNPS240517C00550000 | 2024-05-03 3:50PM EDT | 550.00 | 7.10 | 7.20 | 7.60 | +2.30 | +47.92% | 22 | 475 | 30.87% |
| SNPS240517C00560000 | 2024-05-03 3:15PM EDT | 560.00 | 5.00 | 4.40 | 4.80 | +2.27 | +83.15% | 18 | 460 | 30.95% |
| SNPS240517C00570000 | 2024-05-03 3:55PM EDT | 570.00 | 2.70 | 2.60 | 3.00 | +0.95 | +54.29% | 19 | 541 | 31.43% |
| SNPS240517C00580000 | 2024-05-03 12:08PM EDT | 580.00 | 1.95 | 1.45 | 1.85 | +0.95 | +95.00% | 6 | 162 | 32.04% |
| SNPS240517C00590000 | 2024-05-03 3:16PM EDT | 590.00 | 1.00 | 0.70 | 1.10 | +0.60 | +150.00% | 1 | 201 | 32.52% |
| SNPS240517C00600000 | 2024-05-03 12:04PM EDT | 600.00 | 0.60 | 0.25 | 1.65 | +0.32 | +114.29% | 5 | 366 | 40.50% |
| SNPS240517C00610000 | 2024-05-03 2:42PM EDT | 610.00 | 0.35 | 0.10 | 1.00 | +0.15 | +75.00% | 3 | 214 | 40.22% |
| SNPS240517C00620000 | 2024-05-03 2:42PM EDT | 620.00 | 0.20 | 0.05 | 1.10 | -0.55 | -73.33% | 1 | 117 | 45.04% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 3 | 164 | 44.92% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 3.90 | 0.00 | - | 4 | 27 | 59.38% |
| SNPS240517C00650000 | 2024-04-30 9:49AM EDT | 650.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 3 | 1,756 | 57.28% |
| SNPS240517C00660000 | 2024-04-29 10:38AM EDT | 660.00 | 0.27 | 0.00 | 3.90 | 0.00 | - | 1 | 64 | 67.13% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 70.84% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 3.90 | 0.00 | - | 1 | 13 | 74.45% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 73.10% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | 4 | 15 | 66.26% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 3.90 | 0.00 | - | 7 | 9 | 84.77% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 88.06% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 94.41% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 82.98% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 77.73% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 80.22% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 90.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 3.90 | 0.00 | - | 6 | 10 | 100.31% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 10 | 97.97% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | - | 1 | 87.67% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 4.50 | 0.00 | - | - | 1 | 83.62% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 62.04% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 64.21% |
| SNPS240517P00450000 | 2024-05-01 9:56AM EDT | 450.00 | 0.40 | 0.20 | 4.30 | 0.00 | - | 1 | 30 | 64.28% |
| SNPS240517P00460000 | 2024-05-02 9:42AM EDT | 460.00 | 0.75 | 0.10 | 1.75 | 0.00 | - | 5 | 17 | 54.55% |
| SNPS240517P00470000 | 2024-05-02 12:17PM EDT | 470.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 1 | 938 | 43.20% |
| SNPS240517P00480000 | 2024-05-02 3:59PM EDT | 480.00 | 1.75 | 0.05 | 1.05 | 0.00 | - | 2 | 578 | 37.67% |
| SNPS240517P00490000 | 2024-05-03 1:31PM EDT | 490.00 | 0.80 | 0.85 | 1.20 | -2.70 | -77.14% | 733 | 292 | 33.18% |
| SNPS240517P00500000 | 2024-05-03 1:49PM EDT | 500.00 | 1.90 | 1.65 | 2.05 | -3.60 | -65.45% | 25 | 484 | 31.92% |
| SNPS240517P00510000 | 2024-05-03 3:54PM EDT | 510.00 | 3.21 | 1.70 | 3.50 | -6.24 | -66.03% | 487 | 821 | 30.98% |
| SNPS240517P00520000 | 2024-05-03 3:54PM EDT | 520.00 | 5.60 | 5.00 | 5.60 | -7.90 | -58.52% | 502 | 1,335 | 29.68% |
| SNPS240517P00530000 | 2024-05-03 3:07PM EDT | 530.00 | 8.30 | 8.40 | 9.00 | -11.10 | -57.22% | 10 | 174 | 29.17% |
| SNPS240517P00540000 | 2024-05-03 3:43PM EDT | 540.00 | 13.80 | 13.10 | 14.20 | -17.26 | -55.57% | 33 | 476 | 29.98% |
| SNPS240517P00550000 | 2024-05-03 2:50PM EDT | 550.00 | 18.90 | 19.20 | 19.70 | -9.50 | -33.45% | 5 | 934 | 28.41% |
| SNPS240517P00560000 | 2024-05-03 11:31AM EDT | 560.00 | 27.07 | 24.80 | 28.20 | -20.36 | -42.93% | 1 | 136 | 31.96% |
| SNPS240517P00570000 | 2024-05-03 11:31AM EDT | 570.00 | 35.00 | 34.20 | 36.50 | +6.33 | +22.08% | 1 | 47 | 33.04% |
| SNPS240517P00580000 | 2024-04-30 12:42PM EDT | 580.00 | 46.90 | 40.50 | 48.30 | 0.00 | - | 2 | 42 | 45.26% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 50.30 | 57.80 | 0.00 | - | 5 | 55 | 49.33% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 60.00 | 67.60 | 0.00 | - | 1 | 0 | 54.01% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 70.00 | 77.50 | 0.00 | - | 1 | 0 | 58.78% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 80.00 | 87.50 | 0.00 | - | 20 | 0 | 63.72% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 137.04% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 141.88% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 110.00 | 117.50 | 0.00 | - | - | 0 | 51.83% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 153.62% |
© 2024 Yahoo. All rights reserved.