Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240719C00400000 | 2024-06-21 3:14PM EDT | 400.00 | 209.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719C00440000 | 2024-06-14 12:22PM EDT | 440.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240719C00480000 | 2024-06-21 3:34PM EDT | 480.00 | 129.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719C00490000 | 2024-06-21 2:17PM EDT | 490.00 | 119.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240719C00500000 | 2024-06-11 1:02PM EDT | 500.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240719C00510000 | 2024-06-18 12:06PM EDT | 510.00 | 110.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240719C00520000 | 2024-06-11 1:02PM EDT | 520.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNPS240719C00530000 | 2024-06-20 1:52PM EDT | 530.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719C00540000 | 2024-06-18 1:24PM EDT | 540.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719C00550000 | 2024-06-24 10:50AM EDT | 550.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240719C00560000 | 2024-06-21 3:16PM EDT | 560.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240719C00570000 | 2024-06-25 9:33AM EDT | 570.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719C00580000 | 2024-06-27 3:48PM EDT | 580.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNPS240719C00590000 | 2024-06-27 2:14PM EDT | 590.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719C00600000 | 2024-06-27 3:54PM EDT | 600.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| SNPS240719C00610000 | 2024-06-27 3:58PM EDT | 610.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SNPS240719C00620000 | 2024-06-27 3:42PM EDT | 620.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SNPS240719C00630000 | 2024-06-27 3:59PM EDT | 630.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SNPS240719C00640000 | 2024-06-27 12:39PM EDT | 640.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SNPS240719C00650000 | 2024-06-27 3:55PM EDT | 650.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| SNPS240719C00660000 | 2024-06-27 10:06AM EDT | 660.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SNPS240719C00670000 | 2024-06-25 12:17PM EDT | 670.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNPS240719C00680000 | 2024-06-26 3:04PM EDT | 680.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNPS240719C00690000 | 2024-06-21 3:52PM EDT | 690.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNPS240719C00700000 | 2024-06-26 2:36PM EDT | 700.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240719C00710000 | 2024-06-24 9:53AM EDT | 710.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SNPS240719C00720000 | 2024-06-18 3:48PM EDT | 720.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNPS240719C00730000 | 2024-06-21 12:03PM EDT | 730.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNPS240719C00750000 | 2024-05-22 10:58AM EDT | 750.00 | 1.05 | 0.15 | 4.60 | 0.00 | - | - | 1 | 59.66% |
| SNPS240719C00770000 | 2024-06-25 12:32PM EDT | 770.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240719P00330000 | 2024-06-21 1:29PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SNPS240719P00340000 | 2024-06-21 1:29PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| SNPS240719P00350000 | 2024-06-21 1:29PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| SNPS240719P00360000 | 2024-06-21 1:29PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| SNPS240719P00430000 | 2024-05-22 3:35PM EDT | 430.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 3 | 82.85% |
| SNPS240719P00460000 | 2024-06-26 12:29PM EDT | 460.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SNPS240719P00470000 | 2024-06-25 9:41AM EDT | 470.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNPS240719P00480000 | 2024-06-25 9:41AM EDT | 480.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNPS240719P00490000 | 2024-06-26 2:05PM EDT | 490.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SNPS240719P00500000 | 2024-06-26 2:05PM EDT | 500.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNPS240719P00510000 | 2024-06-26 2:05PM EDT | 510.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SNPS240719P00520000 | 2024-06-21 11:58AM EDT | 520.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNPS240719P00530000 | 2024-06-27 3:51PM EDT | 530.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SNPS240719P00540000 | 2024-06-27 3:34PM EDT | 540.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS240719P00550000 | 2024-06-27 3:51PM EDT | 550.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SNPS240719P00560000 | 2024-06-27 2:13PM EDT | 560.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SNPS240719P00570000 | 2024-06-27 3:54PM EDT | 570.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SNPS240719P00580000 | 2024-06-27 3:54PM EDT | 580.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SNPS240719P00590000 | 2024-06-27 12:54PM EDT | 590.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNPS240719P00600000 | 2024-06-27 12:42PM EDT | 600.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240719P00610000 | 2024-06-27 2:42PM EDT | 610.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240719P00620000 | 2024-06-27 2:26PM EDT | 620.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719P00630000 | 2024-06-27 2:13PM EDT | 630.00 | 37.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240719P00640000 | 2024-06-18 2:40PM EDT | 640.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240719P00650000 | 2024-06-21 2:16PM EDT | 650.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SNPS240719P00660000 | 2024-06-14 3:59PM EDT | 660.00 | 70.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240719P00670000 | 2024-06-17 11:26AM EDT | 670.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240719P00680000 | 2024-06-17 1:29PM EDT | 680.00 | 72.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240719P00690000 | 2024-05-23 12:42PM EDT | 690.00 | 84.90 | 80.90 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240719P00700000 | 2024-05-23 12:42PM EDT | 700.00 | 94.40 | 90.60 | 99.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.