Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116C00230000 | 2024-04-18 9:32AM EDT | 230.00 | 320.00 | 355.00 | 365.00 | 0.00 | - | 1 | 4 | 67.69% |
| SNPS260116C00250000 | 2024-05-17 3:20PM EDT | 250.00 | 342.00 | 338.00 | 348.00 | +21.12 | +6.58% | 1 | 6 | 65.15% |
| SNPS260116C00260000 | 2024-04-23 12:23PM EDT | 260.00 | 298.70 | 329.00 | 339.00 | 0.00 | - | - | 1 | 63.45% |
| SNPS260116C00300000 | 2024-05-10 2:06PM EDT | 300.00 | 288.88 | 295.00 | 305.00 | 0.00 | - | 2 | 12 | 58.49% |
| SNPS260116C00330000 | 2024-01-03 11:26AM EDT | 330.00 | 210.70 | 259.00 | 269.00 | 0.00 | - | - | 1 | 51.23% |
| SNPS260116C00350000 | 2024-01-03 2:33PM EDT | 350.00 | 193.58 | 244.00 | 254.00 | 0.00 | - | 1 | 2 | 50.27% |
| SNPS260116C00360000 | 2024-02-08 2:40PM EDT | 360.00 | 260.23 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 57.70% |
| SNPS260116C00380000 | 2023-11-02 11:41AM EDT | 380.00 | 170.93 | 216.40 | 225.30 | 0.00 | - | - | 2 | 45.09% |
| SNPS260116C00400000 | 2024-04-30 3:38PM EDT | 400.00 | 196.20 | 217.00 | 225.90 | 0.00 | - | 4 | 9 | 51.77% |
| SNPS260116C00410000 | 2024-04-18 2:52PM EDT | 410.00 | 176.33 | 210.00 | 219.00 | 0.00 | - | 4 | 1 | 51.18% |
| SNPS260116C00420000 | 2024-03-15 1:26PM EDT | 420.00 | 201.55 | 201.00 | 210.00 | 0.00 | - | 4 | 2 | 49.58% |
| SNPS260116C00430000 | 2024-04-18 2:55PM EDT | 430.00 | 166.07 | 196.00 | 206.00 | 0.00 | - | 2 | 6 | 50.27% |
| SNPS260116C00440000 | 2024-04-02 10:55AM EDT | 440.00 | 201.80 | 149.10 | 161.90 | 0.00 | - | - | 1 | 32.69% |
| SNPS260116C00450000 | 2024-04-19 12:16PM EDT | 450.00 | 148.26 | 182.10 | 192.00 | 0.00 | - | 1 | 5 | 48.77% |
| SNPS260116C00460000 | 2024-02-06 12:45PM EDT | 460.00 | 165.00 | 196.10 | 203.60 | 0.00 | - | 1 | 5 | 54.25% |
| SNPS260116C00470000 | 2024-04-04 9:30AM EDT | 470.00 | 200.00 | 148.00 | 158.00 | 0.00 | - | 1 | 2 | 38.88% |
| SNPS260116C00480000 | 2024-05-13 1:47PM EDT | 480.00 | 160.20 | 163.00 | 173.00 | 0.00 | - | 1 | 163 | 47.15% |
| SNPS260116C00490000 | 2024-02-02 2:47PM EDT | 490.00 | 151.00 | 183.10 | 189.90 | 0.00 | - | 1 | 23 | 54.45% |
| SNPS260116C00500000 | 2024-05-15 10:08AM EDT | 500.00 | 160.00 | 151.00 | 160.00 | 0.00 | - | 1 | 21 | 45.78% |
| SNPS260116C00510000 | 2024-02-07 12:49PM EDT | 510.00 | 146.00 | 157.00 | 165.00 | 0.00 | - | 1 | 14 | 49.47% |
| SNPS260116C00520000 | 2024-04-24 10:39AM EDT | 520.00 | 123.24 | 139.00 | 147.90 | 0.00 | - | 1 | 25 | 44.63% |
| SNPS260116C00530000 | 2024-03-19 3:44PM EDT | 530.00 | 159.55 | 108.70 | 116.00 | 0.00 | - | 1 | 52 | 34.47% |
| SNPS260116C00540000 | 2024-04-29 11:08AM EDT | 540.00 | 120.90 | 128.00 | 136.80 | 0.00 | - | 1 | 6 | 43.73% |
| SNPS260116C00550000 | 2024-05-17 9:42AM EDT | 550.00 | 130.00 | 123.00 | 132.00 | +26.65 | +25.79% | 1 | 21 | 43.50% |
| SNPS260116C00560000 | 2024-05-15 11:14AM EDT | 560.00 | 130.95 | 117.00 | 126.80 | 0.00 | - | 3 | 107 | 43.08% |
| SNPS260116C00570000 | 2024-05-15 10:12AM EDT | 570.00 | 120.73 | 112.00 | 122.00 | 0.00 | - | 1 | 35 | 42.77% |
| SNPS260116C00580000 | 2024-04-22 11:31AM EDT | 580.00 | 80.40 | 108.00 | 116.90 | 0.00 | - | 1 | 35 | 42.32% |
| SNPS260116C00590000 | 2024-05-06 11:13AM EDT | 590.00 | 94.25 | 103.00 | 112.00 | 0.00 | - | 40 | 61 | 41.90% |
| SNPS260116C00600000 | 2024-05-16 1:24PM EDT | 600.00 | 106.90 | 98.00 | 107.00 | 0.00 | - | 1 | 32 | 41.41% |
| SNPS260116C00610000 | 2024-04-18 12:49PM EDT | 610.00 | 78.28 | 94.00 | 103.00 | 0.00 | - | 1 | 30 | 41.23% |
| SNPS260116C00620000 | 2024-05-15 11:00AM EDT | 620.00 | 100.00 | 90.00 | 99.00 | 0.00 | - | 1 | 5 | 41.02% |
| SNPS260116C00640000 | 2024-04-29 12:17PM EDT | 640.00 | 78.84 | 83.00 | 90.20 | 0.00 | - | 2 | 70 | 40.20% |
| SNPS260116C00660000 | 2024-05-06 12:14PM EDT | 660.00 | 68.20 | 74.80 | 82.40 | 0.00 | - | 1 | 22 | 39.59% |
| SNPS260116C00680000 | 2024-02-13 12:22PM EDT | 680.00 | 76.40 | 73.60 | 81.90 | 0.00 | - | 2 | 3 | 41.34% |
| SNPS260116C00700000 | 2024-05-15 11:14AM EDT | 700.00 | 70.62 | 64.00 | 69.40 | 0.00 | - | 3 | 43 | 38.83% |
| SNPS260116C00720000 | 2024-04-19 2:30PM EDT | 720.00 | 42.50 | 57.20 | 63.10 | 0.00 | - | 2 | 13 | 38.32% |
| SNPS260116C00740000 | 2024-03-22 10:21AM EDT | 740.00 | 79.00 | 37.60 | 39.80 | 0.00 | - | 1 | 12 | 31.40% |
| SNPS260116C00760000 | 2024-04-23 12:11PM EDT | 760.00 | 40.00 | 48.00 | 52.60 | 0.00 | - | 1 | 10 | 37.64% |
| SNPS260116C00780000 | 2024-03-21 2:06PM EDT | 780.00 | 74.40 | 29.50 | 33.30 | 0.00 | - | 10 | 21 | 31.65% |
| SNPS260116C00800000 | 2024-05-02 3:58PM EDT | 800.00 | 31.60 | 39.40 | 43.60 | 0.00 | - | 12 | 240 | 37.01% |
| SNPS260116C00820000 | 2024-04-10 10:40AM EDT | 820.00 | 45.00 | 31.80 | 39.90 | 0.00 | - | 1 | 18 | 36.83% |
| SNPS260116C00840000 | 2024-05-14 3:45PM EDT | 840.00 | 32.00 | 32.40 | 35.50 | 0.00 | - | 3 | 19 | 36.25% |
| SNPS260116C00860000 | 2024-04-24 1:20PM EDT | 860.00 | 23.20 | 29.00 | 33.10 | 0.00 | - | 7 | 5 | 36.38% |
| SNPS260116C00880000 | 2024-04-10 12:09PM EDT | 880.00 | 34.00 | 23.60 | 29.50 | 0.00 | - | 1 | 3 | 35.90% |
| SNPS260116C00900000 | 2024-05-17 10:34AM EDT | 900.00 | 26.30 | 20.20 | 26.60 | -0.79 | -2.92% | 1 | 39 | 35.62% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116P00230000 | 2024-03-08 12:02PM EDT | 230.00 | 3.00 | 1.30 | 6.10 | 0.00 | - | 1 | 5 | 46.49% |
| SNPS260116P00240000 | 2024-03-20 10:05AM EDT | 240.00 | 3.00 | 2.40 | 8.00 | 0.00 | - | 1 | 3 | 47.52% |
| SNPS260116P00250000 | 2024-01-23 3:22PM EDT | 250.00 | 3.30 | 0.00 | 6.80 | 0.00 | - | 1 | 2 | 43.78% |
| SNPS260116P00260000 | 2024-04-09 2:26PM EDT | 260.00 | 5.50 | 2.10 | 5.60 | 0.00 | - | 1 | 12 | 40.09% |
| SNPS260116P00270000 | 2024-04-19 12:48PM EDT | 270.00 | 7.90 | 2.20 | 8.00 | 0.00 | - | 1 | 14 | 41.84% |
| SNPS260116P00280000 | 2024-04-17 1:41PM EDT | 280.00 | 7.70 | 2.55 | 8.80 | 0.00 | - | 1 | 14 | 41.08% |
| SNPS260116P00290000 | 2024-04-16 2:48PM EDT | 290.00 | 9.00 | 3.00 | 9.60 | 0.00 | - | 1 | 24 | 40.29% |
| SNPS260116P00300000 | 2024-05-15 10:39AM EDT | 300.00 | 7.50 | 4.60 | 8.90 | 0.00 | - | 2 | 21 | 37.81% |
| SNPS260116P00310000 | 2024-01-12 4:24PM EDT | 310.00 | 12.00 | 7.30 | 12.30 | 0.00 | - | 2 | 10 | 39.67% |
| SNPS260116P00320000 | 2024-01-31 10:44AM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SNPS260116P00330000 | 2024-03-28 1:52PM EDT | 330.00 | 11.80 | 12.00 | 13.70 | 0.00 | - | 1 | 8 | 37.58% |
| SNPS260116P00350000 | 2024-03-27 12:12PM EDT | 350.00 | 14.30 | 14.90 | 17.30 | 0.00 | - | 2 | 4 | 37.16% |
| SNPS260116P00360000 | 2024-01-22 2:57PM EDT | 360.00 | 16.90 | 20.00 | 25.40 | 0.00 | - | 2 | 13 | 41.02% |
| SNPS260116P00380000 | 2024-03-07 12:57PM EDT | 380.00 | 19.80 | 20.70 | 24.10 | 0.00 | - | 2 | 3 | 36.75% |
| SNPS260116P00390000 | 2023-12-11 12:59PM EDT | 390.00 | 20.00 | 26.00 | 33.00 | 0.00 | - | - | 10 | 40.20% |
| SNPS260116P00400000 | 2024-04-25 12:19PM EDT | 400.00 | 27.60 | 17.00 | 24.10 | 0.00 | - | 1 | 8 | 33.48% |
| SNPS260116P00410000 | 2024-05-07 10:29AM EDT | 410.00 | 26.70 | 19.00 | 26.30 | 0.00 | - | 1 | 7 | 33.11% |
| SNPS260116P00420000 | 2024-04-26 3:50PM EDT | 420.00 | 30.40 | 22.10 | 28.90 | 0.00 | - | 5 | 17 | 32.89% |
| SNPS260116P00430000 | 2024-05-06 12:42PM EDT | 430.00 | 34.10 | 27.50 | 31.10 | 0.00 | - | 1 | 4 | 32.39% |
| SNPS260116P00440000 | 2024-05-15 11:38AM EDT | 440.00 | 29.80 | 29.90 | 33.60 | 0.00 | - | 1 | 3 | 31.98% |
| SNPS260116P00450000 | 2024-05-15 11:38AM EDT | 450.00 | 32.20 | 29.00 | 36.20 | 0.00 | - | 1 | 28 | 31.55% |
| SNPS260116P00460000 | 2024-02-27 11:02AM EDT | 460.00 | 38.20 | 39.50 | 42.50 | 0.00 | - | 1 | 12 | 32.71% |
| SNPS260116P00470000 | 2024-03-25 10:55AM EDT | 470.00 | 41.00 | 44.00 | 48.50 | 0.00 | - | 5 | 6 | 33.56% |
| SNPS260116P00480000 | 2024-05-17 9:55AM EDT | 480.00 | 42.70 | 39.30 | 45.20 | -3.90 | -8.37% | 5 | 16 | 30.45% |
| SNPS260116P00490000 | 2024-01-25 11:31AM EDT | 490.00 | 52.00 | 47.10 | 50.50 | 0.00 | - | 1 | 3 | 30.89% |
| SNPS260116P00500000 | 2024-05-15 11:14AM EDT | 500.00 | 47.10 | 45.60 | 51.70 | 0.00 | - | 3 | 4 | 29.62% |
| SNPS260116P00510000 | 2024-01-19 12:41PM EDT | 510.00 | 70.40 | 60.00 | 66.20 | 0.00 | - | 1 | 1 | 33.42% |
| SNPS260116P00520000 | 2024-03-21 2:38PM EDT | 520.00 | 53.80 | 75.40 | 79.70 | 0.00 | - | - | 4 | 36.60% |
| SNPS260116P00530000 | 2024-04-23 2:43PM EDT | 530.00 | 72.00 | 56.00 | 63.30 | 0.00 | - | 3 | 6 | 28.64% |
| SNPS260116P00540000 | 2024-02-26 4:17PM EDT | 540.00 | 66.55 | 65.80 | 70.20 | 0.00 | - | 3 | 3 | 29.28% |
| SNPS260116P00550000 | 2024-02-23 4:53PM EDT | 550.00 | 72.20 | 64.00 | 68.80 | 0.00 | - | 1 | 2 | 26.89% |
| SNPS260116P00560000 | 2024-03-21 10:42AM EDT | 560.00 | 68.45 | 96.60 | 101.10 | 0.00 | - | 1 | 3 | 36.35% |
| SNPS260116P00570000 | 2024-05-15 10:19AM EDT | 570.00 | 77.40 | 74.00 | 82.00 | 0.00 | - | 1 | 33 | 27.62% |
| SNPS260116P00580000 | 2024-03-01 2:58PM EDT | 580.00 | 77.90 | 86.30 | 95.00 | 0.00 | - | 1 | 2 | 30.09% |
| SNPS260116P00600000 | 2024-05-08 10:11AM EDT | 600.00 | 101.50 | 88.00 | 96.70 | 0.00 | - | 2 | 23 | 26.44% |
| SNPS260116P00610000 | 2024-02-22 2:08PM EDT | 610.00 | 94.22 | 92.00 | 97.00 | 0.00 | - | 2 | 3 | 24.34% |
| SNPS260116P00640000 | 2024-04-15 10:38AM EDT | 640.00 | 127.80 | 110.50 | 114.70 | 0.00 | - | 2 | 1 | 23.39% |
| SNPS260116P00660000 | 2024-02-13 10:30AM EDT | 660.00 | 148.80 | 134.00 | 143.00 | 0.00 | - | - | 1 | 28.31% |
| SNPS260116P00700000 | 2024-02-28 1:22PM EDT | 700.00 | 156.19 | 157.00 | 165.80 | 0.00 | - | - | 2 | 25.58% |
| SNPS260116P00720000 | 2024-01-17 10:39AM EDT | 720.00 | 216.00 | 174.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS260116P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 182.60 | 192.30 | 199.40 | 0.00 | - | - | 1 | 26.04% |
| SNPS260116P00760000 | 2024-02-13 10:30AM EDT | 760.00 | 220.90 | 208.70 | 217.00 | 0.00 | - | - | 2 | 26.38% |
| SNPS260116P00780000 | 2024-02-21 10:30AM EDT | 780.00 | 246.20 | 202.00 | 212.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNPS260116P00800000 | 2024-02-12 10:30AM EDT | 800.00 | 230.60 | 239.10 | 250.30 | 0.00 | - | - | 1 | 25.72% |
| SNPS260116P00820000 | 2024-02-12 10:30AM EDT | 820.00 | 248.60 | 258.80 | 270.00 | 0.00 | - | - | 1 | 26.69% |
© 2024 Yahoo. All rights reserved.