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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240517C00430000 | 2024-05-06 2:27PM EDT | 430.00 | 114.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNPS240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 94.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240517C00500000 | 2024-05-06 11:14AM EDT | 500.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240517C00510000 | 2024-05-06 11:21AM EDT | 510.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240517C00520000 | 2024-05-07 2:52PM EDT | 520.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240517C00530000 | 2024-05-07 1:50PM EDT | 530.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNPS240517C00540000 | 2024-05-07 3:31PM EDT | 540.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNPS240517C00550000 | 2024-05-07 2:52PM EDT | 550.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.20% |
| SNPS240517C00560000 | 2024-05-07 3:10PM EDT | 560.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SNPS240517C00570000 | 2024-05-07 3:02PM EDT | 570.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| SNPS240517C00580000 | 2024-05-07 3:56PM EDT | 580.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SNPS240517C00590000 | 2024-05-07 3:15PM EDT | 590.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| SNPS240517C00600000 | 2024-05-07 3:03PM EDT | 600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SNPS240517C00610000 | 2024-05-07 3:03PM EDT | 610.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SNPS240517C00620000 | 2024-05-07 12:31PM EDT | 620.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNPS240517C00640000 | 2024-05-07 12:29PM EDT | 640.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00650000 | 2024-05-07 10:59AM EDT | 650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNPS240517C00660000 | 2024-05-06 12:32PM EDT | 660.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 79.74% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 92.19% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 86.47% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 89.40% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 101.66% |
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 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517P00450000 | 2024-05-06 2:38PM EDT | 450.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SNPS240517P00460000 | 2024-05-07 10:00AM EDT | 460.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517P00470000 | 2024-05-06 10:28AM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517P00480000 | 2024-05-06 3:55PM EDT | 480.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNPS240517P00490000 | 2024-05-07 10:57AM EDT | 490.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240517P00500000 | 2024-05-07 3:42PM EDT | 500.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNPS240517P00510000 | 2024-05-07 2:47PM EDT | 510.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| SNPS240517P00520000 | 2024-05-07 2:09PM EDT | 520.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| SNPS240517P00530000 | 2024-05-07 1:57PM EDT | 530.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| SNPS240517P00540000 | 2024-05-07 3:50PM EDT | 540.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| SNPS240517P00550000 | 2024-05-07 3:02PM EDT | 550.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SNPS240517P00560000 | 2024-05-07 12:32PM EDT | 560.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SNPS240517P00570000 | 2024-05-07 12:10PM EDT | 570.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240517P00580000 | 2024-05-07 9:33AM EDT | 580.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240517P00590000 | 2024-05-07 9:33AM EDT | 590.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 186.54% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 193.00% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 207.95% |
© 2024 Yahoo. All rights reserved.