Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 346.00 | 308.20 | 316.90 | 0.00 | - | 1 | 0 | 106.05% |
| SNPS240920C00360000 | 2024-02-22 10:30AM EDT | 360.00 | 254.00 | 242.30 | 250.90 | 0.00 | - | 1 | 1 | 88.81% |
| SNPS240920C00390000 | 2024-02-22 10:30AM EDT | 390.00 | 227.70 | 214.30 | 222.40 | 0.00 | - | 1 | 1 | 81.17% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 400.00 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 63.20% |
| SNPS240920C00440000 | 2024-06-18 10:39AM EDT | 440.00 | 185.00 | 159.50 | 165.80 | 0.00 | - | 1 | 1 | 53.07% |
| SNPS240920C00450000 | 2024-02-22 10:32AM EDT | 450.00 | 181.50 | 161.10 | 168.30 | 0.00 | - | 1 | 1 | 69.75% |
| SNPS240920C00470000 | 2024-06-14 12:21PM EDT | 470.00 | 128.00 | 131.10 | 138.00 | 0.00 | - | 1 | 4 | 53.02% |
| SNPS240920C00480000 | 2024-06-21 3:26PM EDT | 480.00 | 137.42 | 122.00 | 128.80 | 0.00 | - | 1 | 4 | 50.96% |
| SNPS240920C00490000 | 2024-04-26 12:32PM EDT | 490.00 | 86.10 | 111.10 | 116.20 | 0.00 | - | 1 | 1 | 44.03% |
| SNPS240920C00500000 | 2024-06-24 10:09AM EDT | 500.00 | 112.42 | 104.60 | 110.90 | 0.00 | - | 1 | 10 | 47.25% |
| SNPS240920C00510000 | 2024-05-28 12:03PM EDT | 510.00 | 98.00 | 97.10 | 103.00 | 0.00 | - | 1 | 10 | 46.50% |
| SNPS240920C00520000 | 2024-06-21 3:26PM EDT | 520.00 | 102.05 | 88.60 | 93.60 | 0.00 | - | 1 | 14 | 43.80% |
| SNPS240920C00530000 | 2024-06-03 11:35AM EDT | 530.00 | 54.90 | 79.40 | 84.70 | 0.00 | - | 8 | 47 | 41.58% |
| SNPS240920C00540000 | 2024-06-21 10:22AM EDT | 540.00 | 85.00 | 74.30 | 78.30 | 0.00 | - | 1 | 55 | 41.85% |
| SNPS240920C00550000 | 2024-06-20 1:16PM EDT | 550.00 | 83.00 | 66.20 | 70.20 | 0.00 | - | 1 | 80 | 40.08% |
| SNPS240920C00560000 | 2024-06-26 2:06PM EDT | 560.00 | 64.72 | 59.40 | 63.70 | 0.00 | - | 1 | 88 | 39.64% |
| SNPS240920C00570000 | 2024-06-27 12:50PM EDT | 570.00 | 59.00 | 53.10 | 57.10 | +1.50 | +2.61% | 2 | 434 | 38.81% |
| SNPS240920C00580000 | 2024-06-26 10:31AM EDT | 580.00 | 49.99 | 46.00 | 50.70 | 0.00 | - | 1 | 205 | 37.87% |
| SNPS240920C00590000 | 2024-06-26 10:31AM EDT | 590.00 | 44.42 | 42.10 | 43.90 | 0.00 | - | 2 | 93 | 36.29% |
| SNPS240920C00600000 | 2024-06-27 2:27PM EDT | 600.00 | 38.75 | 37.30 | 38.70 | -2.58 | -6.24% | 8 | 189 | 35.81% |
| SNPS240920C00610000 | 2024-06-27 1:55PM EDT | 610.00 | 34.40 | 32.60 | 33.90 | -1.42 | -3.96% | 1 | 35 | 35.36% |
| SNPS240920C00620000 | 2024-06-26 12:03PM EDT | 620.00 | 32.13 | 27.90 | 29.50 | 0.00 | - | 7 | 65 | 34.92% |
| SNPS240920C00630000 | 2024-06-26 2:41PM EDT | 630.00 | 26.70 | 24.60 | 26.20 | 0.00 | - | 2 | 91 | 35.13% |
| SNPS240920C00640000 | 2024-06-26 11:49AM EDT | 640.00 | 24.20 | 21.20 | 22.50 | 0.00 | - | 8 | 197 | 34.66% |
| SNPS240920C00660000 | 2024-06-26 12:44PM EDT | 660.00 | 16.95 | 15.70 | 19.60 | -0.95 | -5.31% | 3 | 133 | 37.16% |
| SNPS240920C00680000 | 2024-06-27 10:43AM EDT | 680.00 | 12.10 | 11.10 | 12.70 | -1.00 | -7.63% | 10 | 175 | 34.54% |
| SNPS240920C00700000 | 2024-06-27 2:57PM EDT | 700.00 | 8.90 | 7.50 | 10.80 | -0.30 | -3.26% | 5 | 108 | 36.34% |
| SNPS240920C00720000 | 2024-06-27 12:38PM EDT | 720.00 | 6.70 | 5.10 | 7.30 | 0.00 | - | 1 | 69 | 35.23% |
| SNPS240920C00740000 | 2024-06-24 11:03AM EDT | 740.00 | 5.10 | 3.50 | 8.60 | 0.00 | - | 2 | 45 | 40.50% |
| SNPS240920C00760000 | 2024-06-17 9:37AM EDT | 760.00 | 2.35 | 1.40 | 5.10 | 0.00 | - | 2 | 3 | 37.81% |
| SNPS240920C00780000 | 2024-06-24 12:46PM EDT | 780.00 | 2.15 | 0.95 | 3.50 | 0.00 | - | 5 | 5 | 37.18% |
| SNPS240920C00800000 | 2024-06-21 11:02AM EDT | 800.00 | 2.15 | 0.70 | 3.20 | 0.00 | - | 2 | 9 | 38.98% |
| SNPS240920C00820000 | 2024-04-16 12:30PM EDT | 820.00 | 2.27 | 0.75 | 2.25 | 0.00 | - | 1 | 3 | 38.61% |
| SNPS240920C00840000 | 2024-05-22 11:56AM EDT | 840.00 | 1.15 | 0.45 | 2.15 | 0.00 | - | 2 | 10 | 40.50% |
| SNPS240920C00860000 | 2024-05-23 9:37AM EDT | 860.00 | 0.45 | 0.30 | 1.80 | 0.00 | - | 1 | 4 | 41.32% |
| SNPS240920C00880000 | 2024-05-23 9:44AM EDT | 880.00 | 0.50 | 0.00 | 2.85 | 0.00 | - | 4 | 8 | 47.14% |
| SNPS240920C00900000 | 2024-06-21 1:37PM EDT | 900.00 | 0.55 | 0.05 | 0.35 | +0.05 | +10.00% | 10 | 231 | 35.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00280000 | 2024-05-23 11:07AM EDT | 280.00 | 1.03 | 0.00 | 1.70 | 0.00 | - | 6 | 70 | 73.34% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 62.71% |
| SNPS240920P00360000 | 2024-05-06 10:09AM EDT | 360.00 | 1.90 | 0.05 | 4.40 | 0.00 | - | - | 1 | 59.97% |
| SNPS240920P00370000 | 2024-05-16 11:57AM EDT | 370.00 | 1.20 | 0.10 | 4.50 | 0.00 | - | 1 | 53 | 57.53% |
| SNPS240920P00380000 | 2024-06-14 10:47AM EDT | 380.00 | 1.17 | 0.20 | 4.70 | 0.00 | - | 2 | 11 | 55.44% |
| SNPS240920P00390000 | 2024-04-03 10:49AM EDT | 390.00 | 3.65 | 3.70 | 4.20 | 0.00 | - | 10 | 11 | 58.37% |
| SNPS240920P00400000 | 2024-06-24 9:30AM EDT | 400.00 | 0.55 | 0.55 | 1.60 | 0.00 | - | 22 | 44 | 46.09% |
| SNPS240920P00410000 | 2024-06-24 2:43PM EDT | 410.00 | 0.85 | 0.35 | 3.60 | 0.00 | - | 1 | 28 | 51.53% |
| SNPS240920P00420000 | 2024-06-27 11:22AM EDT | 420.00 | 0.98 | 0.45 | 2.50 | +0.08 | +8.89% | 1 | 47 | 45.04% |
| SNPS240920P00430000 | 2024-05-22 12:03PM EDT | 430.00 | 3.25 | 0.40 | 3.60 | 0.00 | - | 1 | 46 | 46.12% |
| SNPS240920P00440000 | 2024-06-21 1:44PM EDT | 440.00 | 1.53 | 0.65 | 1.95 | 0.00 | - | 1 | 8 | 38.00% |
| SNPS240920P00450000 | 2024-06-11 10:06AM EDT | 450.00 | 2.96 | 0.85 | 4.00 | 0.00 | - | 2 | 46 | 41.95% |
| SNPS240920P00460000 | 2024-06-21 1:44PM EDT | 460.00 | 2.18 | 1.10 | 3.40 | 0.00 | - | 1 | 20 | 37.78% |
| SNPS240920P00470000 | 2024-06-24 10:54AM EDT | 470.00 | 2.85 | 2.40 | 3.40 | 0.00 | - | 5 | 66 | 35.28% |
| SNPS240920P00480000 | 2024-06-27 12:44PM EDT | 480.00 | 3.40 | 2.95 | 4.00 | +0.10 | +3.03% | 1 | 62 | 34.22% |
| SNPS240920P00490000 | 2024-06-25 11:35AM EDT | 490.00 | 4.12 | 3.90 | 4.80 | 0.00 | - | 1 | 42 | 33.35% |
| SNPS240920P00500000 | 2024-06-24 10:30AM EDT | 500.00 | 5.60 | 2.50 | 9.70 | 0.00 | - | 2 | 188 | 38.81% |
| SNPS240920P00510000 | 2024-06-25 9:30AM EDT | 510.00 | 6.85 | 3.30 | 10.10 | 0.00 | - | 1 | 160 | 36.40% |
| SNPS240920P00520000 | 2024-06-21 11:02AM EDT | 520.00 | 7.71 | 8.10 | 9.60 | 0.00 | - | 1 | 90 | 32.75% |
| SNPS240920P00530000 | 2024-06-27 3:54PM EDT | 530.00 | 10.90 | 9.80 | 11.70 | +1.00 | +10.10% | 6 | 319 | 32.40% |
| SNPS240920P00540000 | 2024-06-26 9:30AM EDT | 540.00 | 12.50 | 12.20 | 14.20 | 0.00 | - | 1 | 66 | 32.14% |
| SNPS240920P00550000 | 2024-06-27 3:54PM EDT | 550.00 | 16.00 | 15.60 | 16.70 | -0.20 | -1.23% | 126 | 1,510 | 31.49% |
| SNPS240920P00560000 | 2024-06-24 12:20PM EDT | 560.00 | 17.70 | 18.50 | 20.00 | 0.00 | - | 1 | 266 | 31.28% |
| SNPS240920P00570000 | 2024-06-26 12:52PM EDT | 570.00 | 21.10 | 21.90 | 23.60 | 0.00 | - | 7 | 204 | 30.96% |
| SNPS240920P00580000 | 2024-06-27 2:40PM EDT | 580.00 | 26.00 | 25.90 | 27.50 | -0.80 | -2.99% | 68 | 79 | 30.52% |
| SNPS240920P00590000 | 2024-06-25 9:38AM EDT | 590.00 | 30.86 | 29.80 | 31.30 | 0.00 | - | 1 | 475 | 29.61% |
| SNPS240920P00600000 | 2024-06-27 2:40PM EDT | 600.00 | 35.25 | 34.50 | 36.20 | -1.35 | -3.69% | 36 | 150 | 29.28% |
| SNPS240920P00610000 | 2024-06-24 10:02AM EDT | 610.00 | 39.10 | 40.40 | 41.70 | 0.00 | - | 4 | 51 | 29.06% |
| SNPS240920P00620000 | 2024-06-27 3:33PM EDT | 620.00 | 45.70 | 44.70 | 47.40 | +0.80 | +1.78% | 10 | 21 | 28.61% |
| SNPS240920P00630000 | 2024-06-26 11:02AM EDT | 630.00 | 51.80 | 50.70 | 56.40 | 0.00 | - | 1 | 9 | 30.78% |
| SNPS240920P00640000 | 2024-06-20 1:33PM EDT | 640.00 | 52.20 | 57.30 | 63.00 | 0.00 | - | 4 | 11 | 30.44% |
| SNPS240920P00660000 | 2024-05-10 9:51AM EDT | 660.00 | 104.58 | 90.60 | 95.30 | 0.00 | - | 1 | 10 | 47.34% |
| SNPS240920P00680000 | 2024-05-15 10:18AM EDT | 680.00 | 113.06 | 92.70 | 97.30 | 0.00 | - | 1 | 7 | 34.11% |
| SNPS240920P00720000 | 2024-05-20 9:38AM EDT | 720.00 | 153.60 | 100.40 | 106.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00740000 | 2024-06-17 1:30PM EDT | 740.00 | 131.58 | 140.10 | 150.00 | 0.00 | - | - | 1 | 34.69% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.50 | 224.40 | 0.00 | - | - | 0 | 78.86% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 47.63% |
© 2024 Yahoo. All rights reserved.