Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250117C00230000 | 2024-03-15 12:53PM EDT | 230.00 | 334.83 | 333.00 | 343.00 | 0.00 | - | - | 5 | 0.00% |
| SNPS250117C00240000 | 2024-04-02 12:27PM EDT | 240.00 | 340.30 | 289.00 | 298.90 | 0.00 | - | - | 3 | 0.00% |
| SNPS250117C00260000 | 2024-04-19 2:55PM EDT | 260.00 | 262.23 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SNPS250117C00270000 | 2024-03-25 1:30PM EDT | 270.00 | 328.53 | 266.00 | 275.90 | 0.00 | - | 5 | 5 | 0.00% |
| SNPS250117C00280000 | 2024-03-28 1:18PM EDT | 280.00 | 307.26 | 272.00 | 281.90 | 0.00 | - | 3 | 5 | 0.00% |
| SNPS250117C00290000 | 2024-04-15 12:26PM EDT | 290.00 | 276.85 | 298.00 | 305.10 | 0.00 | - | 1 | 5 | 34.47% |
| SNPS250117C00300000 | 2024-06-25 12:21PM EDT | 300.00 | 308.87 | 300.00 | 310.00 | 0.00 | - | 1 | 2 | 70.64% |
| SNPS250117C00330000 | 2024-03-13 10:13AM EDT | 330.00 | 250.84 | 239.80 | 249.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS250117C00350000 | 2024-06-25 12:21PM EDT | 350.00 | 261.17 | 252.00 | 262.00 | 0.00 | - | 1 | 1 | 60.44% |
| SNPS250117C00390000 | 2024-03-04 2:04PM EDT | 390.00 | 229.17 | 210.50 | 217.40 | 0.00 | - | 2 | 2 | 51.16% |
| SNPS250117C00400000 | 2024-04-02 2:47PM EDT | 400.00 | 198.40 | 146.00 | 153.30 | 0.00 | - | - | 1 | 0.00% |
| SNPS250117C00410000 | 2024-04-26 10:42AM EDT | 410.00 | 161.00 | 192.90 | 200.10 | 0.00 | - | 3 | 2 | 49.73% |
| SNPS250117C00420000 | 2024-01-04 4:20PM EDT | 420.00 | 115.50 | 164.50 | 170.80 | 0.00 | - | - | 1 | 0.00% |
| SNPS250117C00430000 | 2024-01-18 3:48PM EDT | 430.00 | 109.72 | 161.80 | 167.90 | 0.00 | - | 1 | 1 | 28.29% |
| SNPS250117C00440000 | 2024-06-03 3:20PM EDT | 440.00 | 142.50 | 171.20 | 178.20 | 0.00 | - | 1 | 6 | 50.66% |
| SNPS250117C00450000 | 2024-06-17 3:15PM EDT | 450.00 | 184.00 | 162.40 | 169.60 | 0.00 | - | 1 | 31 | 49.43% |
| SNPS250117C00460000 | 2024-06-17 2:09PM EDT | 460.00 | 175.30 | 155.10 | 160.90 | 0.00 | - | 1 | 4 | 48.06% |
| SNPS250117C00470000 | 2024-05-10 9:50AM EDT | 470.00 | 128.60 | 127.50 | 131.60 | 0.00 | - | 1 | 9 | 27.27% |
| SNPS250117C00480000 | 2024-06-03 3:52PM EDT | 480.00 | 112.63 | 138.20 | 144.40 | 0.00 | - | 1 | 15 | 45.88% |
| SNPS250117C00490000 | 2024-05-02 11:06AM EDT | 490.00 | 83.20 | 104.80 | 109.50 | 0.00 | - | 1 | 15 | 21.10% |
| SNPS250117C00500000 | 2024-06-25 10:11AM EDT | 500.00 | 127.97 | 122.70 | 128.90 | 0.00 | - | 1 | 59 | 44.14% |
| SNPS250117C00510000 | 2024-06-20 1:42PM EDT | 510.00 | 130.13 | 116.50 | 121.70 | 0.00 | - | 1 | 415 | 43.52% |
| SNPS250117C00520000 | 2024-05-23 12:41PM EDT | 520.00 | 121.80 | 117.90 | 123.80 | 0.00 | - | 2 | 34 | 48.94% |
| SNPS250117C00530000 | 2024-06-26 10:26AM EDT | 530.00 | 105.20 | 102.60 | 106.80 | 0.00 | - | 1 | 27 | 41.64% |
| SNPS250117C00540000 | 2024-05-15 2:06PM EDT | 540.00 | 96.11 | 93.00 | 95.30 | 0.00 | - | 2 | 37 | 38.01% |
| SNPS250117C00550000 | 2024-06-18 2:41PM EDT | 550.00 | 108.00 | 88.00 | 93.70 | 0.00 | - | 1 | 54 | 40.50% |
| SNPS250117C00560000 | 2024-06-21 10:14AM EDT | 560.00 | 92.23 | 81.60 | 88.00 | 0.00 | - | 1 | 46 | 40.27% |
| SNPS250117C00570000 | 2024-06-24 10:59AM EDT | 570.00 | 83.60 | 75.50 | 82.00 | 0.00 | - | 1 | 132 | 39.73% |
| SNPS250117C00580000 | 2024-06-21 10:13AM EDT | 580.00 | 79.00 | 71.00 | 76.20 | 0.00 | - | 1 | 38 | 39.19% |
| SNPS250117C00590000 | 2024-06-20 1:37PM EDT | 590.00 | 77.19 | 65.80 | 70.50 | 0.00 | - | 7 | 162 | 38.59% |
| SNPS250117C00600000 | 2024-06-18 2:18PM EDT | 600.00 | 77.00 | 61.00 | 65.80 | 0.00 | - | 1 | 116 | 38.43% |
| SNPS250117C00620000 | 2024-06-25 11:07AM EDT | 620.00 | 57.50 | 50.20 | 55.90 | 0.00 | - | 1 | 348 | 37.47% |
| SNPS250117C00640000 | 2024-06-21 10:17AM EDT | 640.00 | 50.10 | 42.30 | 47.70 | 0.00 | - | 1 | 228 | 36.96% |
| SNPS250117C00660000 | 2024-06-25 3:42PM EDT | 660.00 | 40.00 | 35.90 | 40.50 | 0.00 | - | 3 | 161 | 36.54% |
| SNPS250117C00680000 | 2024-06-20 2:58PM EDT | 680.00 | 38.00 | 30.10 | 31.90 | 0.00 | - | 5 | 66 | 34.78% |
| SNPS250117C00700000 | 2024-06-27 1:18PM EDT | 700.00 | 26.10 | 24.70 | 26.80 | -0.60 | -2.25% | 1 | 1,879 | 34.62% |
| SNPS250117C00720000 | 2024-05-07 12:07PM EDT | 720.00 | 17.50 | 11.70 | 16.10 | 0.00 | - | 4 | 15 | 30.01% |
| SNPS250117C00740000 | 2024-06-21 12:52PM EDT | 740.00 | 20.50 | 16.30 | 21.10 | 0.00 | - | 2 | 54 | 36.09% |
| SNPS250117C00760000 | 2024-06-12 9:44AM EDT | 760.00 | 11.50 | 12.30 | 17.80 | 0.00 | - | 4 | 14 | 36.02% |
| SNPS250117C00780000 | 2024-04-08 9:38AM EDT | 780.00 | 19.45 | 4.30 | 13.30 | 0.00 | - | 2 | 11 | 34.55% |
| SNPS250117C00800000 | 2024-06-06 10:23AM EDT | 800.00 | 7.00 | 8.60 | 13.40 | 0.00 | - | 6 | 126 | 36.65% |
| SNPS250117C00820000 | 2024-06-17 1:11PM EDT | 820.00 | 9.00 | 5.20 | 11.90 | 0.00 | - | 1 | 9 | 37.19% |
| SNPS250117C00840000 | 2024-03-21 3:21PM EDT | 840.00 | 20.60 | 1.40 | 4.50 | 0.00 | - | 5 | 8 | 30.39% |
| SNPS250117C00860000 | 2024-03-08 10:45AM EDT | 860.00 | 13.60 | 7.00 | 14.60 | 0.00 | - | 3 | 3 | 43.29% |
| SNPS250117C00880000 | 2024-06-18 12:02PM EDT | 880.00 | 5.90 | 3.70 | 6.40 | 0.00 | - | 1 | 3 | 36.14% |
| SNPS250117C00900000 | 2024-06-25 9:42AM EDT | 900.00 | 3.30 | 2.80 | 7.70 | 0.00 | - | 20 | 53 | 39.32% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250117P00230000 | 2024-05-17 10:58AM EDT | 230.00 | 0.30 | 0.10 | 1.35 | 0.00 | - | 1 | 67 | 57.35% |
| SNPS250117P00240000 | 2024-05-22 11:01AM EDT | 240.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 4 | 25 | 64.45% |
| SNPS250117P00250000 | 2024-02-15 4:52PM EDT | 250.00 | 3.09 | 0.00 | 3.90 | 0.00 | - | 2 | 24 | 61.28% |
| SNPS250117P00260000 | 2024-04-15 2:03PM EDT | 260.00 | 1.31 | 0.05 | 1.45 | 0.00 | - | 1 | 54 | 50.68% |
| SNPS250117P00270000 | 2023-09-27 12:19PM EDT | 270.00 | 7.56 | 6.10 | 7.40 | 0.00 | - | 1 | 2 | 72.32% |
| SNPS250117P00280000 | 2024-05-10 9:48AM EDT | 280.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | 2 | 69 | 51.66% |
| SNPS250117P00290000 | 2024-04-26 9:30AM EDT | 290.00 | 1.85 | 0.10 | 4.40 | 0.00 | - | 1 | 1 | 53.06% |
| SNPS250117P00300000 | 2024-04-26 9:30AM EDT | 300.00 | 2.20 | 0.15 | 4.50 | 0.00 | - | 1 | 30 | 51.14% |
| SNPS250117P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.60 | 0.20 | 2.20 | 0.00 | - | 1 | 36 | 48.48% |
| SNPS250117P00320000 | 2024-06-20 9:30AM EDT | 320.00 | 0.90 | 0.30 | 3.00 | 0.00 | - | 1 | 106 | 49.21% |
| SNPS250117P00330000 | 2024-03-01 12:16PM EDT | 330.00 | 4.17 | 1.80 | 6.40 | 0.00 | - | 5 | 102 | 50.24% |
| SNPS250117P00340000 | 2024-05-22 2:29PM EDT | 340.00 | 2.50 | 0.50 | 3.40 | 0.00 | - | 100 | 119 | 46.19% |
| SNPS250117P00350000 | 2024-03-21 11:10AM EDT | 350.00 | 4.04 | 4.40 | 11.00 | 0.00 | - | 10 | 34 | 53.43% |
| SNPS250117P00360000 | 2024-05-22 2:20PM EDT | 360.00 | 2.70 | 0.85 | 4.00 | 0.00 | - | 1 | 517 | 43.65% |
| SNPS250117P00370000 | 2024-05-13 1:17PM EDT | 370.00 | 4.31 | 0.80 | 4.60 | 0.00 | - | 3 | 21 | 42.99% |
| SNPS250117P00380000 | 2024-02-29 2:14PM EDT | 380.00 | 8.00 | 5.60 | 8.90 | 0.00 | - | 1 | 48 | 48.55% |
| SNPS250117P00390000 | 2024-06-14 2:28PM EDT | 390.00 | 2.80 | 1.30 | 4.80 | 0.00 | - | 1 | 1,323 | 39.43% |
| SNPS250117P00400000 | 2024-06-18 10:40AM EDT | 400.00 | 2.45 | 1.50 | 7.50 | 0.00 | - | 14 | 624 | 42.08% |
| SNPS250117P00410000 | 2024-06-14 2:30PM EDT | 410.00 | 3.78 | 1.70 | 8.10 | 0.00 | - | 1 | 167 | 40.90% |
| SNPS250117P00420000 | 2024-06-20 9:30AM EDT | 420.00 | 3.60 | 2.25 | 8.60 | 0.00 | - | 2 | 50 | 39.54% |
| SNPS250117P00430000 | 2024-05-15 10:30AM EDT | 430.00 | 9.00 | 4.90 | 5.90 | 0.00 | - | 1 | 36 | 33.70% |
| SNPS250117P00440000 | 2024-05-30 1:20PM EDT | 440.00 | 8.50 | 3.20 | 9.40 | 0.00 | - | 4 | 26 | 36.49% |
| SNPS250117P00450000 | 2024-06-05 3:09PM EDT | 450.00 | 8.30 | 3.30 | 11.50 | 0.00 | - | 1 | 292 | 36.86% |
| SNPS250117P00460000 | 2024-05-31 11:25AM EDT | 460.00 | 14.92 | 4.20 | 11.60 | 0.00 | - | 1 | 32 | 34.89% |
| SNPS250117P00470000 | 2024-05-23 10:08AM EDT | 470.00 | 14.20 | 8.30 | 11.70 | 0.00 | - | 2 | 47 | 32.95% |
| SNPS250117P00480000 | 2024-05-30 3:05PM EDT | 480.00 | 16.90 | 10.80 | 12.90 | 0.00 | - | 1 | 106 | 32.07% |
| SNPS250117P00490000 | 2024-06-14 1:47PM EDT | 490.00 | 13.90 | 12.60 | 17.30 | 0.00 | - | 8 | 92 | 33.84% |
| SNPS250117P00500000 | 2024-06-18 10:40AM EDT | 500.00 | 12.28 | 14.50 | 19.40 | 0.00 | - | 14 | 518 | 33.34% |
| SNPS250117P00510000 | 2024-06-14 1:49PM EDT | 510.00 | 18.30 | 16.90 | 21.80 | 0.00 | - | 2 | 130 | 32.92% |
| SNPS250117P00520000 | 2024-06-18 10:34AM EDT | 520.00 | 16.25 | 19.30 | 24.10 | 0.00 | - | 6 | 206 | 32.27% |
| SNPS250117P00530000 | 2024-06-14 1:48PM EDT | 530.00 | 24.00 | 22.00 | 27.00 | 0.00 | - | 12 | 239 | 31.90% |
| SNPS250117P00540000 | 2024-06-14 1:35PM EDT | 540.00 | 26.40 | 25.00 | 29.80 | 0.00 | - | 11 | 363 | 31.30% |
| SNPS250117P00550000 | 2024-06-17 2:53PM EDT | 550.00 | 25.04 | 28.30 | 31.80 | 0.00 | - | 392 | 268 | 30.06% |
| SNPS250117P00560000 | 2024-06-21 10:14AM EDT | 560.00 | 30.97 | 31.80 | 35.80 | 0.00 | - | 1 | 46 | 29.93% |
| SNPS250117P00570000 | 2024-06-21 10:13AM EDT | 570.00 | 34.70 | 34.00 | 39.90 | 0.00 | - | 1 | 83 | 29.68% |
| SNPS250117P00580000 | 2024-06-18 9:59AM EDT | 580.00 | 34.45 | 39.80 | 43.80 | 0.00 | - | 2 | 29 | 29.14% |
| SNPS250117P00590000 | 2024-06-20 10:07AM EDT | 590.00 | 37.48 | 43.80 | 48.50 | 0.00 | - | 100 | 631 | 28.90% |
| SNPS250117P00600000 | 2024-06-17 2:24PM EDT | 600.00 | 43.15 | 48.70 | 53.30 | 0.00 | - | 1 | 28 | 28.55% |
| SNPS250117P00620000 | 2024-06-24 9:44AM EDT | 620.00 | 60.00 | 58.80 | 63.70 | 0.00 | - | 1 | 49 | 27.78% |
| SNPS250117P00640000 | 2024-06-21 11:26AM EDT | 640.00 | 66.40 | 69.80 | 76.80 | 0.00 | - | 1 | 39 | 27.87% |
| SNPS250117P00660000 | 2024-03-05 4:45PM EDT | 660.00 | 116.50 | 113.70 | 122.00 | 0.00 | - | 1 | 4 | 46.02% |
| SNPS250117P00680000 | 2024-06-04 9:56AM EDT | 680.00 | 128.60 | 94.50 | 102.50 | 0.00 | - | 2 | 85 | 25.68% |
| SNPS250117P00700000 | 2024-04-22 9:56AM EDT | 700.00 | 186.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250117P00720000 | 2024-05-20 9:38AM EDT | 720.00 | 156.90 | 110.10 | 113.80 | 0.00 | - | - | 1 | 0.00% |
| SNPS250117P00740000 | 2024-06-17 2:27PM EDT | 740.00 | 133.00 | 145.00 | 152.90 | 0.00 | - | 2 | 3 | 25.51% |
| SNPS250117P00900000 | 2024-05-23 9:35AM EDT | 900.00 | 323.60 | 289.10 | 299.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.