Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | - | 1 | 3 | 230.00 | 2.25 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 240.00 | 2.85 | 0.00 | - | 1 | 4 |
| 328.90 | 0.00 | - | 1 | 8 | 250.00 | 3.30 | 0.00 | - | 1 | 2 |
| 298.70 | 0.00 | - | - | 1 | 260.00 | 3.30 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 270.00 | 3.90 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 280.00 | 7.70 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 290.00 | 9.00 | 0.00 | - | 1 | 24 |
| 284.50 | 0.00 | - | 1 | 11 | 300.00 | 6.61 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 310.00 | 12.00 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 320.00 | 11.00 | 0.00 | - | 1 | 8 |
| 210.70 | 0.00 | - | - | 1 | 330.00 | 11.80 | 0.00 | - | 1 | 8 |
| 193.58 | 0.00 | - | 1 | 2 | 350.00 | 14.30 | 0.00 | - | 2 | 4 |
| 260.23 | 0.00 | - | 1 | 0 | 360.00 | 16.90 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 370.00 | 14.60 | 0.00 | - | 1 | 1 |
| 249.80 | 0.00 | - | - | 2 | 380.00 | 14.40 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 390.00 | 20.00 | 0.00 | - | - | 10 |
| 251.00 | +16.50 | +7.04% | 2 | 9 | 400.00 | 27.60 | 0.00 | - | 1 | 8 |
| 176.33 | 0.00 | - | 4 | 1 | 410.00 | 26.70 | 0.00 | - | 1 | 7 |
| 201.55 | 0.00 | - | 4 | 2 | 420.00 | 30.40 | 0.00 | - | 5 | 17 |
| 166.07 | 0.00 | - | 2 | 6 | 430.00 | 34.10 | 0.00 | - | 1 | 4 |
| 201.80 | 0.00 | - | - | 1 | 440.00 | 29.80 | 0.00 | - | 1 | 3 |
| 182.00 | 0.00 | - | 1 | 4 | 450.00 | 21.30 | 0.00 | - | 3 | 17 |
| 165.00 | 0.00 | - | 1 | 5 | 460.00 | 38.20 | 0.00 | - | 1 | 12 |
| 200.00 | 0.00 | - | 1 | 2 | 470.00 | 36.00 | 0.00 | - | 5 | 6 |
| 160.20 | 0.00 | - | 1 | 163 | 480.00 | 42.70 | 0.00 | - | 5 | 21 |
| 194.00 | 0.00 | - | 1 | 23 | 490.00 | 52.00 | 0.00 | - | 1 | 3 |
| 189.10 | 0.00 | - | 1 | 16 | 500.00 | 47.10 | 0.00 | - | 3 | 4 |
| 146.00 | 0.00 | - | 1 | 14 | 510.00 | 46.00 | 0.00 | - | 1 | 103 |
| 153.00 | 0.00 | - | 1 | 24 | 520.00 | 53.80 | 0.00 | - | - | 4 |
| 122.30 | 0.00 | - | 2 | 54 | 530.00 | 72.00 | 0.00 | - | 3 | 6 |
| 163.85 | 0.00 | - | 1 | 6 | 540.00 | 66.55 | 0.00 | - | 3 | 3 |
| 135.74 | 0.00 | - | 2 | 21 | 550.00 | 72.20 | 0.00 | - | 1 | 2 |
| 151.85 | 0.00 | - | 1 | 108 | 560.00 | 62.60 | 0.00 | - | 1 | 2 |
| 119.00 | 0.00 | - | 1 | 35 | 570.00 | 77.40 | 0.00 | - | 1 | 33 |
| 141.49 | 0.00 | - | 6 | 31 | 580.00 | 77.90 | 0.00 | - | 1 | 2 |
| 121.00 | 0.00 | - | 1 | 61 | 590.00 | - | - | - | - | - |
| 119.15 | -10.78 | -8.30% | 2 | 31 | 600.00 | 82.90 | 0.00 | - | 1 | 24 |
| 107.00 | 0.00 | - | 1 | 30 | 610.00 | 94.22 | 0.00 | - | 2 | 3 |
| 119.43 | 0.00 | - | 1 | 8 | 620.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 6 | 75 | 640.00 | 127.80 | 0.00 | - | 2 | 1 |
| 91.45 | -5.55 | -5.72% | 2 | 21 | 660.00 | 148.80 | 0.00 | - | - | 1 |
| 76.40 | 0.00 | - | 2 | 3 | 680.00 | - | - | - | - | - |
| 67.01 | 0.00 | - | 1 | 53 | 700.00 | 156.19 | 0.00 | - | - | 2 |
| 68.47 | 0.00 | - | 1 | 14 | 720.00 | 216.00 | 0.00 | - | - | 1 |
| 57.90 | 0.00 | - | 4 | 9 | 740.00 | 182.60 | 0.00 | - | - | 1 |
| 40.00 | 0.00 | - | 1 | 10 | 760.00 | 220.90 | 0.00 | - | - | 2 |
| 56.00 | 0.00 | - | 1 | 20 | 780.00 | 246.20 | 0.00 | - | 1 | 2 |
| 43.00 | 0.00 | - | 2 | 242 | 800.00 | 230.60 | 0.00 | - | - | 1 |
| 37.00 | 0.00 | - | 7 | 11 | 820.00 | 248.60 | 0.00 | - | - | 1 |
| 32.00 | 0.00 | - | 3 | 19 | 840.00 | - | - | - | - | - |
| 23.20 | 0.00 | - | 7 | 5 | 860.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 1 | 2 | 880.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 1 | 39 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.