Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 312.55 | 0.00 | - | 7 | 13 | 185.00 | 0.15 | 0.00 | - | 1 | 20 |
| 249.80 | 0.00 | - | 1 | 1 | 190.00 | 0.45 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 195.00 | 0.45 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 200.00 | 0.25 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 210.00 | 0.25 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 220.00 | 0.65 | 0.00 | - | - | 2 |
| - | - | - | - | - | 230.00 | 0.35 | 0.00 | - | 1 | 4 |
| 345.98 | 0.00 | - | - | 5 | 240.00 | 2.01 | 0.00 | - | 25 | 26 |
| 335.06 | 0.00 | - | 1 | 5 | 250.00 | 0.20 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 260.00 | 0.25 | 0.00 | - | 1 | 43 |
| 271.70 | 0.00 | - | 1 | 2 | 280.00 | 1.27 | 0.00 | - | 12 | 45 |
| 278.00 | 0.00 | - | - | 1 | 290.00 | 1.26 | 0.00 | - | 1 | 5 |
| 225.00 | 0.00 | - | - | 2 | 300.00 | 2.40 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 310.00 | 5.74 | 0.00 | - | 20 | 45 |
| 173.60 | 0.00 | - | 1 | 1 | 320.00 | 2.43 | 0.00 | - | 1 | 17 |
| 97.50 | 0.00 | - | - | 1 | 330.00 | 6.60 | 0.00 | - | 1 | 21 |
| 255.00 | 0.00 | - | 1 | 2 | 340.00 | 5.60 | 0.00 | - | 10 | 21 |
| 219.00 | 0.00 | - | 1 | 1 | 350.00 | 4.00 | 0.00 | - | 1 | 79 |
| 208.00 | 0.00 | - | 1 | 3 | 360.00 | 8.10 | 0.00 | - | 1 | 20 |
| 178.64 | 0.00 | - | 1 | 53 | 370.00 | 3.55 | 0.00 | - | 1 | 26 |
| 193.00 | 0.00 | - | 1 | 5 | 380.00 | 6.50 | 0.00 | - | 2 | 62 |
| 196.12 | 0.00 | - | 1 | 0 | 390.00 | 2.70 | 0.00 | - | 1 | 17 |
| 190.80 | 0.00 | - | 1 | 18 | 400.00 | 2.80 | 0.00 | - | 1 | 39 |
| 169.12 | 0.00 | - | 2 | 2 | 410.00 | 5.50 | 0.00 | - | 2 | 12 |
| 180.42 | 0.00 | - | 2 | 4 | 420.00 | 3.65 | 0.00 | - | 1 | 10 |
| 180.44 | 0.00 | - | 1 | 5 | 430.00 | 11.00 | 0.00 | - | 15 | 9 |
| 163.20 | 0.00 | - | 1 | 14 | 440.00 | 4.53 | 0.00 | - | 1 | 17 |
| 141.83 | 0.00 | - | 1 | 20 | 450.00 | 6.56 | 0.00 | - | 1 | 59 |
| 150.00 | 0.00 | - | 1 | 14 | 460.00 | 8.00 | 0.00 | - | 1 | 31 |
| 161.00 | 0.00 | - | 3 | 3 | 470.00 | 7.92 | 0.00 | - | 1 | 36 |
| 130.22 | 0.00 | - | 3 | 7 | 480.00 | 11.90 | 0.00 | - | 1 | 42 |
| 128.36 | 0.00 | - | 2 | 7 | 490.00 | 24.00 | 0.00 | - | 1 | 15 |
| 88.32 | 0.00 | - | 2 | 47 | 500.00 | 23.70 | 0.00 | - | 1 | 40 |
| 93.60 | 0.00 | - | 4 | 46 | 510.00 | 27.40 | 0.00 | - | 1 | 34 |
| 65.23 | 0.00 | - | 1 | 0 | 520.00 | 14.50 | 0.00 | - | 2 | 39 |
| 94.07 | 0.00 | - | 4 | 126 | 530.00 | 18.40 | 0.00 | - | 4 | 23 |
| 84.10 | 0.00 | - | 1 | 50 | 540.00 | 19.15 | 0.00 | - | 1 | 24 |
| 101.07 | 0.00 | - | 7 | 42 | 550.00 | 21.90 | 0.00 | - | 10 | 76 |
| 74.75 | 0.00 | - | 1 | 82 | 560.00 | 29.98 | 0.00 | - | 1 | 35 |
| 92.53 | 0.00 | - | 4 | 5 | 570.00 | 39.90 | 0.00 | - | 6 | 14 |
| 79.90 | 0.00 | - | 4 | 23 | 580.00 | 43.75 | 0.00 | - | 2 | 4 |
| 80.00 | 0.00 | - | 1 | 3 | 590.00 | - | - | - | - | - |
| 67.65 | -1.35 | -1.96% | 2 | 229 | 600.00 | 43.00 | 0.00 | - | 6 | 17 |
| 68.54 | 0.00 | - | 1 | 20 | 610.00 | 47.40 | 0.00 | - | 1 | 17 |
| 61.30 | 0.00 | - | 1 | 68 | 620.00 | 51.10 | 0.00 | - | 1 | 26 |
| 49.50 | 0.00 | - | 1 | 12 | 630.00 | - | - | - | - | - |
| 51.80 | 0.00 | - | 2 | 496 | 640.00 | 61.10 | 0.00 | - | 1 | 5 |
| 47.20 | 0.00 | - | 1 | 58 | 650.00 | - | - | - | - | - |
| 43.30 | 0.00 | - | 1 | 118 | 660.00 | 135.70 | 0.00 | - | - | 0 |
| 39.70 | 0.00 | - | 1 | 14 | 670.00 | - | - | - | - | - |
| 33.00 | -3.20 | -8.84% | 2 | 170 | 680.00 | - | - | - | - | - |
| 29.05 | 0.00 | - | 11 | 228 | 700.00 | 114.00 | 0.00 | - | 2 | 4 |
| 23.85 | 0.00 | - | 10 | 55 | 720.00 | 184.53 | 0.00 | - | - | 0 |
| 19.45 | 0.00 | - | 1 | 654 | 740.00 | 174.60 | 0.00 | - | - | 0 |
| 14.93 | 0.00 | - | 3 | 16 | 760.00 | 172.98 | 0.00 | - | 1 | 0 |
| 10.60 | -1.20 | -10.17% | 1 | 70 | 780.00 | 192.13 | 0.00 | - | 1 | 0 |
| 9.30 | 0.00 | - | 1 | 5 | 800.00 | 229.15 | 0.00 | - | 7 | 0 |
| 6.20 | 0.00 | - | 1 | 4 | 820.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 1 | 0 | 880.00 | - | - | - | - | - |
| 9.60 | 0.00 | - | 1 | 1 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.