Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 302.90 | 0.00 | - | 1 | 18 | 185.00 | 0.35 | 0.00 | - | 11 | 559 |
| 305.40 | 0.00 | - | - | 1 | 190.00 | 0.67 | 0.00 | - | 19 | 15 |
| - | - | - | - | - | 195.00 | 2.11 | 0.00 | - | 2 | 6 |
| 342.00 | 0.00 | - | 1 | 1 | 200.00 | 0.90 | 0.00 | - | 15 | 11 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | 4 | 4 |
| 336.83 | 0.00 | - | 5 | 5 | 220.00 | 0.15 | 0.00 | - | 6 | 7 |
| 341.80 | 0.00 | - | 3 | 0 | 230.00 | 0.15 | 0.00 | - | 6 | 7 |
| 337.15 | 0.00 | - | 1 | 0 | 240.00 | 5.72 | 0.00 | - | 1 | 2 |
| 261.88 | 0.00 | - | 10 | 5 | 250.00 | 0.20 | 0.00 | - | 1 | 12 |
| 329.28 | 0.00 | - | 5 | 0 | 260.00 | 0.05 | 0.00 | - | 31 | 0 |
| 307.44 | 0.00 | - | 3 | 1 | 270.00 | 0.05 | 0.00 | - | 287 | 0 |
| 275.35 | 0.00 | - | 1 | 10 | 280.00 | 1.84 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 4 | 0 |
| 251.95 | 0.00 | - | 1 | 0 | 300.00 | 0.05 | 0.00 | - | 24 | 0 |
| 191.08 | 0.00 | - | - | 1 | 310.00 | 0.11 | 0.00 | - | 3 | 0 |
| 135.00 | 0.00 | - | - | 1 | 320.00 | 0.06 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 330.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 0 |
| 210.09 | 0.00 | - | 1 | 0 | 360.00 | 1.40 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 370.00 | 1.67 | 0.00 | - | 2 | 26 |
| 208.00 | 0.00 | - | 1 | 1 | 380.00 | 0.16 | 0.00 | - | 18 | 0 |
| 173.30 | 0.00 | - | 8 | 123 | 390.00 | 0.08 | 0.00 | - | 1 | 0 |
| 167.81 | 0.00 | - | 2 | 0 | 400.00 | 0.75 | 0.00 | - | 1 | 0 |
| 71.30 | 0.00 | - | 1 | 1 | 410.00 | 0.19 | 0.00 | - | 6 | 0 |
| 155.60 | 0.00 | - | 1 | 0 | 420.00 | 0.26 | 0.00 | - | 3 | 0 |
| 135.40 | 0.00 | - | 1 | 58 | 430.00 | 0.22 | 0.00 | - | 1 | 0 |
| 119.06 | 0.00 | - | 30 | 151 | 440.00 | 0.35 | 0.00 | - | 1 | 0 |
| 98.23 | 0.00 | - | 20 | 0 | 450.00 | 0.47 | 0.00 | - | 24 | 0 |
| 68.90 | 0.00 | - | 1 | 0 | 460.00 | 0.54 | 0.00 | - | 1 | 0 |
| 106.34 | 0.00 | - | 3 | 0 | 470.00 | 0.89 | 0.00 | - | 5 | 0 |
| 91.15 | 0.00 | - | 2 | 0 | 480.00 | 0.98 | 0.00 | - | 77 | 0 |
| 86.53 | 0.00 | - | 5 | 0 | 490.00 | 1.50 | 0.00 | - | 57 | 0 |
| 83.68 | 0.00 | - | 1 | 0 | 500.00 | 1.98 | 0.00 | - | 1,233 | 0 |
| 68.04 | 0.00 | - | 6 | 0 | 510.00 | 2.71 | 0.00 | - | 475 | 0 |
| 59.30 | 0.00 | - | 2 | 0 | 520.00 | 4.30 | 0.00 | - | 267 | 0 |
| 49.00 | 0.00 | - | 1 | 0 | 530.00 | 6.50 | 0.00 | - | 113 | 0 |
| 43.78 | 0.00 | - | 10 | 0 | 540.00 | 8.60 | 0.00 | - | 130 | 0 |
| 37.13 | 0.00 | - | 35 | 0 | 550.00 | 11.48 | 0.00 | - | 385 | 0 |
| 30.50 | 0.00 | - | 73 | 0 | 560.00 | 15.14 | 0.00 | - | 458 | 0 |
| 25.13 | 0.00 | - | 125 | 0 | 570.00 | 19.65 | 0.00 | - | 100 | 0 |
| 20.50 | 0.00 | - | 183 | 0 | 580.00 | 24.62 | 0.00 | - | 25 | 0 |
| 16.07 | 0.00 | - | 67 | 0 | 590.00 | 31.90 | 0.00 | - | 8 | 0 |
| 13.00 | 0.00 | - | 168 | 0 | 600.00 | 39.00 | 0.00 | - | 6 | 0 |
| 10.30 | 0.00 | - | 78 | 0 | 610.00 | 46.90 | 0.00 | - | 2 | 0 |
| 7.80 | 0.00 | - | 74 | 0 | 620.00 | 54.00 | 0.00 | - | 15 | 0 |
| 6.00 | 0.00 | - | 128 | 0 | 630.00 | 68.35 | 0.00 | - | 5 | 0 |
| 4.54 | 0.00 | - | 372 | 0 | 640.00 | 70.92 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 71 | 0 | 650.00 | 73.80 | 0.00 | - | - | 0 |
| 3.40 | 0.00 | - | 77 | 0 | 660.00 | 76.20 | 0.00 | - | 1 | 4 |
| 1.86 | 0.00 | - | 20 | 0 | 670.00 | 92.45 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 63 | 0 | 680.00 | 111.00 | 0.00 | - | 1 | 3 |
| 1.23 | 0.00 | - | 7 | 0 | 690.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 50 | 0 | 700.00 | 99.40 | 0.00 | - | - | 0 |
| 0.88 | 0.00 | - | 10 | 0 | 710.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 18 | 0 | 720.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 0 | 740.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 14 | 760.00 | 192.05 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 1 | 50 | 820.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 6 | 0 | 840.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 4 | 860.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 0 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 28 | 0 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.