Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 280.00 | 1.03 | 0.00 | - | 6 | 70 |
| 346.00 | 0.00 | - | 1 | 0 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 340.00 | 1.29 | 0.00 | - | 1 | 1 |
| 254.00 | 0.00 | - | 1 | 1 | 360.00 | 1.90 | 0.00 | - | - | 1 |
| - | - | - | - | - | 370.00 | 1.20 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 380.00 | 1.17 | 0.00 | - | 2 | 11 |
| 227.70 | 0.00 | - | 1 | 1 | 390.00 | 3.65 | 0.00 | - | 10 | 11 |
| 183.10 | 0.00 | - | 1 | 1 | 400.00 | 1.30 | 0.00 | - | 2 | 66 |
| - | - | - | - | - | 410.00 | 1.36 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 420.00 | 0.90 | -2.30 | -71.88% | 1 | 47 |
| - | - | - | - | - | 430.00 | 3.25 | 0.00 | - | 1 | 46 |
| 185.00 | 0.00 | - | 1 | 1 | 440.00 | 1.53 | -0.27 | -15.00% | 1 | 7 |
| 181.50 | 0.00 | - | 1 | 1 | 450.00 | 2.96 | 0.00 | - | 2 | 46 |
| - | - | - | - | - | 460.00 | 2.18 | -0.15 | -6.44% | 1 | 19 |
| 128.00 | 0.00 | - | 1 | 4 | 470.00 | 2.90 | 0.00 | - | 2 | 63 |
| 137.42 | -6.83 | -4.73% | 1 | 3 | 480.00 | 2.73 | 0.00 | - | 2 | 62 |
| 86.10 | 0.00 | - | 1 | 1 | 490.00 | 4.00 | 0.00 | - | 1 | 40 |
| 115.20 | 0.00 | - | 1 | 9 | 500.00 | 5.00 | +0.10 | +2.04% | 2 | 188 |
| 98.00 | 0.00 | - | 1 | 10 | 510.00 | 5.87 | +0.74 | +14.42% | 119 | 40 |
| 102.05 | +17.85 | +21.20% | 1 | 13 | 520.00 | 7.71 | +1.41 | +22.38% | 1 | 90 |
| 54.90 | 0.00 | - | 8 | 47 | 530.00 | 9.40 | +0.90 | +10.59% | 8 | 85 |
| 85.00 | -11.10 | -11.55% | 1 | 56 | 540.00 | 11.80 | +2.60 | +28.26% | 6 | 67 |
| 83.00 | 0.00 | - | 11 | 80 | 550.00 | 13.80 | 0.00 | - | 124 | 1,064 |
| 68.50 | -5.40 | -7.31% | 2 | 87 | 560.00 | 16.20 | +0.10 | +0.62% | 13 | 253 |
| 63.62 | -4.58 | -6.72% | 100 | 354 | 570.00 | 19.30 | -0.10 | -0.52% | 6 | 201 |
| 58.87 | -3.03 | -4.89% | 4 | 205 | 580.00 | 25.70 | +3.10 | +13.72% | 5 | 73 |
| 59.90 | 0.00 | - | 1 | 94 | 590.00 | 25.20 | 0.00 | - | 12 | 475 |
| 46.00 | -4.88 | -9.59% | 8 | 191 | 600.00 | 31.78 | +1.25 | +4.09% | 120 | 30 |
| 44.00 | +0.20 | +0.46% | 1 | 30 | 610.00 | 35.90 | +0.70 | +1.99% | 4 | 45 |
| 36.10 | -2.80 | -7.20% | 11 | 59 | 620.00 | 42.40 | +2.30 | +5.74% | 3 | 17 |
| 31.70 | -5.00 | -13.62% | 6 | 88 | 630.00 | 48.20 | +2.60 | +5.70% | 1 | 8 |
| 28.18 | -2.62 | -8.51% | 1 | 202 | 640.00 | 52.20 | 0.00 | - | 2 | 11 |
| 21.50 | -2.80 | -11.52% | 2 | 129 | 660.00 | 104.58 | 0.00 | - | 1 | 10 |
| 15.77 | -1.73 | -9.89% | 119 | 53 | 680.00 | 113.06 | 0.00 | - | 1 | 7 |
| 11.72 | -1.28 | -9.85% | 3 | 103 | 700.00 | - | - | - | - | - |
| 8.60 | -2.10 | -19.63% | 2 | 68 | 720.00 | 153.60 | 0.00 | - | 1 | 0 |
| 6.23 | +4.69 | +304.55% | 2 | 42 | 740.00 | - | - | - | - | - |
| 2.35 | 0.00 | - | 2 | 3 | 760.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 1 | 8 | 780.00 | 237.60 | 0.00 | - | - | 0 |
| 2.15 | +0.28 | +14.97% | 2 | 8 | 800.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 1 | 3 | 820.00 | 218.90 | 0.00 | - | 1 | 0 |
| 1.15 | 0.00 | - | 2 | 10 | 840.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 4 | 860.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 8 | 880.00 | - | - | - | - | - |
| 0.50 | -0.05 | -9.09% | 8 | 223 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.