Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621C00185000 | 2024-01-05 3:38PM EDT | 185.00 | 302.90 | 366.00 | 375.40 | 0.00 | - | 1 | 18 | 0.00% |
| SNPS240621C00190000 | 2024-01-03 4:23PM EDT | 190.00 | 305.40 | 361.00 | 370.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00200000 | 2024-01-22 1:21PM EDT | 200.00 | 342.00 | 339.10 | 348.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00220000 | 2024-03-15 12:53PM EDT | 220.00 | 336.83 | 334.30 | 344.00 | 0.00 | - | 5 | 5 | 0.00% |
| SNPS240621C00230000 | 2024-04-02 12:27PM EDT | 230.00 | 341.80 | 290.00 | 299.90 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240621C00240000 | 2024-03-08 2:09PM EDT | 240.00 | 337.15 | 334.40 | 342.20 | 0.00 | - | 1 | 0 | 235.11% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SNPS240621C00260000 | 2024-03-25 1:30PM EDT | 260.00 | 329.28 | 265.60 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00270000 | 2024-03-28 1:18PM EDT | 270.00 | 307.44 | 271.20 | 280.80 | 0.00 | - | 3 | 1 | 0.00% |
| SNPS240621C00280000 | 2024-04-15 12:26PM EDT | 280.00 | 275.35 | 297.70 | 306.20 | 0.00 | - | 1 | 10 | 221.97% |
| SNPS240621C00300000 | 2024-05-23 12:01PM EDT | 300.00 | 300.00 | 267.60 | 276.50 | 0.00 | - | 1 | 2 | 110.50% |
| SNPS240621C00310000 | 2024-01-03 2:16PM EDT | 310.00 | 191.08 | 244.00 | 253.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00320000 | 2023-06-29 10:53AM EDT | 320.00 | 135.00 | 149.00 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00360000 | 2024-05-24 12:52PM EDT | 360.00 | 232.39 | 207.60 | 216.50 | 0.00 | - | 1 | 1 | 81.74% |
| SNPS240621C00380000 | 2024-03-25 10:03AM EDT | 380.00 | 208.00 | 155.80 | 163.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00390000 | 2024-04-12 1:19PM EDT | 390.00 | 173.30 | 165.90 | 174.00 | 0.00 | - | 8 | 123 | 0.00% |
| SNPS240621C00400000 | 2024-05-17 2:01PM EDT | 400.00 | 167.81 | 168.00 | 176.20 | 0.00 | - | 2 | 4 | 65.97% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-05-16 12:05PM EDT | 420.00 | 155.60 | 148.00 | 156.40 | 0.00 | - | 1 | 185 | 59.77% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 126.60 | 134.80 | 0.00 | - | 1 | 58 | 0.00% |
| SNPS240621C00440000 | 2024-01-23 12:00PM EDT | 440.00 | 119.06 | 149.10 | 157.20 | 0.00 | - | 30 | 151 | 135.61% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 118.80 | 125.80 | 0.00 | - | 20 | 67 | 72.86% |
| SNPS240621C00460000 | 2024-05-28 2:43PM EDT | 460.00 | 129.47 | 109.20 | 116.30 | 0.00 | - | 1 | 33 | 50.00% |
| SNPS240621C00470000 | 2024-05-20 3:31PM EDT | 470.00 | 106.34 | 99.30 | 105.80 | 0.00 | - | 3 | 49 | 62.57% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 89.70 | 96.60 | 0.00 | - | 2 | 22 | 60.55% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 79.90 | 86.30 | 0.00 | - | 5 | 46 | 54.26% |
| SNPS240621C00500000 | 2024-05-23 1:41PM EDT | 500.00 | 96.96 | 70.20 | 76.50 | 0.00 | - | 7 | 82 | 49.77% |
| SNPS240621C00510000 | 2024-05-29 10:19AM EDT | 510.00 | 72.00 | 60.80 | 66.90 | 0.00 | - | 1 | 269 | 45.80% |
| SNPS240621C00520000 | 2024-05-23 10:00AM EDT | 520.00 | 61.80 | 51.20 | 57.80 | 0.00 | - | 1 | 160 | 42.96% |
| SNPS240621C00530000 | 2024-05-23 1:48PM EDT | 530.00 | 68.54 | 42.50 | 47.10 | 0.00 | - | 7 | 117 | 35.60% |
| SNPS240621C00540000 | 2024-05-29 12:40PM EDT | 540.00 | 44.46 | 34.20 | 38.80 | 0.00 | - | 1 | 111 | 33.97% |
| SNPS240621C00550000 | 2024-05-30 9:39AM EDT | 550.00 | 32.00 | 26.00 | 31.80 | -2.20 | -6.43% | 10 | 858 | 33.91% |
| SNPS240621C00560000 | 2024-05-30 10:13AM EDT | 560.00 | 20.00 | 21.10 | 22.40 | -7.60 | -27.54% | 2 | 189 | 28.05% |
| SNPS240621C00570000 | 2024-05-30 10:36AM EDT | 570.00 | 15.75 | 15.40 | 16.40 | -5.45 | -25.71% | 11 | 484 | 27.21% |
| SNPS240621C00580000 | 2024-05-30 10:17AM EDT | 580.00 | 11.15 | 10.80 | 11.60 | -3.90 | -25.91% | 2 | 645 | 26.73% |
| SNPS240621C00590000 | 2024-05-30 10:48AM EDT | 590.00 | 7.98 | 7.50 | 8.30 | -2.62 | -24.76% | 80 | 350 | 27.18% |
| SNPS240621C00600000 | 2024-05-30 10:21AM EDT | 600.00 | 5.51 | 4.50 | 5.60 | -1.59 | -22.39% | 30 | 538 | 27.14% |
| SNPS240621C00610000 | 2024-05-30 10:45AM EDT | 610.00 | 3.53 | 2.90 | 4.20 | -1.52 | -26.34% | 5 | 298 | 28.54% |
| SNPS240621C00620000 | 2024-05-30 10:17AM EDT | 620.00 | 2.35 | 1.95 | 2.60 | -0.95 | -28.79% | 1 | 362 | 28.09% |
| SNPS240621C00630000 | 2024-05-30 10:45AM EDT | 630.00 | 1.83 | 1.50 | 2.00 | -0.35 | -16.06% | 1 | 748 | 29.61% |
| SNPS240621C00640000 | 2024-05-29 3:58PM EDT | 640.00 | 2.25 | 0.75 | 1.60 | +0.85 | +154.55% | 2 | 814 | 31.28% |
| SNPS240621C00650000 | 2024-05-30 10:07AM EDT | 650.00 | 1.05 | 0.70 | 1.40 | +0.20 | +23.53% | 20 | 1,077 | 33.44% |
| SNPS240621C00660000 | 2024-05-30 10:09AM EDT | 660.00 | 0.50 | 0.50 | 1.20 | -0.41 | -45.05% | 6 | 314 | 35.29% |
| SNPS240621C00670000 | 2024-05-28 10:06AM EDT | 670.00 | 0.90 | 0.05 | 1.55 | 0.00 | - | 2 | 58 | 40.22% |
| SNPS240621C00680000 | 2024-05-29 11:15AM EDT | 680.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 6 | 177 | 42.80% |
| SNPS240621C00690000 | 2024-05-28 11:54AM EDT | 690.00 | 0.22 | 0.05 | 2.50 | 0.00 | - | 1 | 13 | 50.90% |
| SNPS240621C00700000 | 2024-05-29 11:15AM EDT | 700.00 | 0.51 | 0.05 | 0.50 | 0.00 | - | 6 | 154 | 39.82% |
| SNPS240621C00710000 | 2024-05-24 12:59PM EDT | 710.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 2 | 43 | 42.11% |
| SNPS240621C00720000 | 2024-05-24 11:45AM EDT | 720.00 | 0.30 | 0.05 | 2.15 | 0.00 | - | 1 | 443 | 50.48% |
| SNPS240621C00730000 | 2024-05-28 11:18AM EDT | 730.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| SNPS240621C00740000 | 2024-05-28 9:33AM EDT | 740.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 111 | 25.00% |
| SNPS240621C00750000 | 2024-05-23 10:17AM EDT | 750.00 | 0.25 | 0.05 | 5.20 | 0.00 | - | - | 1 | 67.87% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 67.13% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.05 | 2.80 | 0.00 | - | 1 | 30 | 67.07% |
| SNPS240621C00800000 | 2024-05-28 2:47PM EDT | 800.00 | 0.13 | 0.05 | 1.30 | 0.00 | - | 10 | 144 | 63.43% |
| SNPS240621C00820000 | 2024-05-23 9:43AM EDT | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| SNPS240621C00840000 | 2024-05-22 12:11PM EDT | 840.00 | 0.25 | 0.05 | 4.00 | 0.00 | - | 6 | 178 | 84.57% |
| SNPS240621C00860000 | 2024-05-28 12:47PM EDT | 860.00 | 0.05 | 0.05 | 2.50 | 0.00 | - | 6 | 10 | 82.01% |
| SNPS240621C00880000 | 2024-05-23 12:33PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 25.00% |
| SNPS240621C00900000 | 2024-05-30 10:34AM EDT | 900.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 5 | 443 | 63.57% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621P00185000 | 2024-01-26 11:56AM EDT | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 559 | 156.64% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 237.45% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 232.23% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 227.15% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 217.38% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 204.93% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 188.62% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 216.14% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 176.81% |
| SNPS240621P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 75 | 100.78% |
| SNPS240621P00270000 | 2024-05-22 11:25AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 291 | 50.00% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 131.89% |
| SNPS240621P00290000 | 2024-05-22 9:56AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 31 | 153.10% |
| SNPS240621P00300000 | 2024-05-22 3:51PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 39 | 146.36% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 30 | 87.70% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 133.48% |
| SNPS240621P00330000 | 2024-05-23 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 71.88% |
| SNPS240621P00340000 | 2024-05-23 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 77.54% |
| SNPS240621P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 351 | 374 | 64.45% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 112.04% |
| SNPS240621P00370000 | 2024-05-28 9:37AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 25.00% |
| SNPS240621P00380000 | 2024-05-24 10:15AM EDT | 380.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 115 | 365 | 60.35% |
| SNPS240621P00390000 | 2024-05-28 12:48PM EDT | 390.00 | 0.05 | 0.05 | 4.40 | 0.00 | - | 1 | 284 | 92.14% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 2.25 | 0.00 | - | 1 | 138 | 76.81% |
| SNPS240621P00410000 | 2024-05-24 1:37PM EDT | 410.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 2 | 91 | 25.00% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 2.70 | 0.00 | - | 3 | 286 | 70.02% |
| SNPS240621P00430000 | 2024-05-23 10:06AM EDT | 430.00 | 0.18 | 0.05 | 2.00 | 0.00 | - | 40 | 191 | 62.06% |
| SNPS240621P00440000 | 2024-05-28 10:26AM EDT | 440.00 | 0.15 | 0.05 | 4.00 | 0.00 | - | 2 | 299 | 66.04% |
| SNPS240621P00450000 | 2024-05-28 10:26AM EDT | 450.00 | 0.11 | 0.05 | 2.00 | 0.00 | - | 2 | 291 | 53.59% |
| SNPS240621P00460000 | 2024-05-29 9:42AM EDT | 460.00 | 0.15 | 0.05 | 2.85 | 0.00 | - | 1 | 43 | 52.91% |
| SNPS240621P00470000 | 2024-05-28 10:02AM EDT | 470.00 | 1.59 | 0.05 | 4.60 | 0.00 | - | 1 | 1,176 | 53.97% |
| SNPS240621P00480000 | 2024-05-28 3:39PM EDT | 480.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 18 | 220 | 12.50% |
| SNPS240621P00490000 | 2024-05-28 11:54AM EDT | 490.00 | 0.20 | 0.20 | 1.65 | 0.00 | - | 2 | 287 | 41.27% |
| SNPS240621P00500000 | 2024-05-29 2:30PM EDT | 500.00 | 0.55 | 0.40 | 0.85 | 0.00 | - | 7 | 2,277 | 32.01% |
| SNPS240621P00510000 | 2024-05-28 3:45PM EDT | 510.00 | 0.45 | 0.65 | 1.10 | 0.00 | - | 18 | 1,184 | 29.71% |
| SNPS240621P00520000 | 2024-05-30 10:45AM EDT | 520.00 | 1.45 | 1.25 | 1.65 | +0.85 | +202.38% | 2 | 452 | 28.34% |
| SNPS240621P00530000 | 2024-05-29 2:46PM EDT | 530.00 | 1.75 | 2.00 | 2.90 | 0.00 | - | 5 | 723 | 28.39% |
| SNPS240621P00540000 | 2024-05-30 10:45AM EDT | 540.00 | 3.85 | 3.50 | 4.20 | +1.07 | +38.49% | 16 | 686 | 26.98% |
| SNPS240621P00550000 | 2024-05-30 10:41AM EDT | 550.00 | 6.10 | 5.70 | 6.10 | +2.00 | +48.78% | 38 | 1,473 | 25.68% |
| SNPS240621P00560000 | 2024-05-30 10:12AM EDT | 560.00 | 9.30 | 8.80 | 9.20 | +2.10 | +29.17% | 1 | 566 | 25.21% |
| SNPS240621P00570000 | 2024-05-30 10:45AM EDT | 570.00 | 13.10 | 12.90 | 13.80 | +3.80 | +40.86% | 7 | 508 | 25.57% |
| SNPS240621P00580000 | 2024-05-30 10:31AM EDT | 580.00 | 17.80 | 18.20 | 18.90 | +4.20 | +30.88% | 2 | 653 | 24.88% |
| SNPS240621P00590000 | 2024-05-29 3:49PM EDT | 590.00 | 18.90 | 24.70 | 25.40 | 0.00 | - | 13 | 264 | 24.79% |
| SNPS240621P00600000 | 2024-05-28 3:29PM EDT | 600.00 | 21.70 | 29.20 | 35.10 | 0.00 | - | 2 | 135 | 29.64% |
| SNPS240621P00610000 | 2024-05-30 10:37AM EDT | 610.00 | 40.92 | 38.90 | 43.50 | +13.42 | +48.80% | 5 | 72 | 30.92% |
| SNPS240621P00620000 | 2024-05-24 1:22PM EDT | 620.00 | 36.00 | 46.80 | 53.20 | 0.00 | - | 2 | 47 | 34.58% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 56.20 | 63.10 | 0.00 | - | 5 | 8 | 38.46% |
| SNPS240621P00640000 | 2024-05-24 12:44PM EDT | 640.00 | 49.70 | 66.30 | 72.30 | 0.00 | - | 1 | 3 | 40.00% |
| SNPS240621P00650000 | 2024-05-23 1:23PM EDT | 650.00 | 55.44 | 75.90 | 82.30 | 0.00 | - | 5 | 0 | 43.65% |
| SNPS240621P00660000 | 2024-05-23 10:55AM EDT | 660.00 | 68.85 | 84.90 | 93.60 | 0.00 | - | 2 | 0 | 51.33% |
| SNPS240621P00670000 | 2024-05-23 10:32AM EDT | 670.00 | 78.79 | 95.10 | 103.60 | 0.00 | - | 1 | 0 | 54.88% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 180.44% |
| SNPS240621P00760000 | 2024-05-24 12:52PM EDT | 760.00 | 168.47 | 184.60 | 193.60 | 0.00 | - | 1 | 0 | 56.37% |
© 2024 Yahoo. All rights reserved.