Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 112.93 | 147.40 | 154.90 | 0.00 | - | 2 | 2 | 97.02% |
| SNPS240621C00400000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 120.10 | 149.00 | 158.00 | 0.00 | - | 1 | 3 | 61.05% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 2024-09-20 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 92.97% |
| SNPS241220C00400000 | 2024-04-12 1:19PM EDT | 2024-12-20 | 180.70 | 167.70 | 175.10 | 0.00 | - | 8 | 17 | 52.82% |
| SNPS250117C00400000 | 2024-04-02 2:47PM EDT | 2025-01-17 | 198.40 | 146.00 | 153.30 | 0.00 | - | - | 1 | 25.21% |
| SNPS250620C00400000 | 2024-03-19 10:21AM EDT | 2025-06-20 | 214.55 | 162.10 | 171.30 | 0.00 | - | 2 | 2 | 36.65% |
| SNPS260116C00400000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 196.20 | 205.20 | 214.00 | 0.00 | - | 4 | 9 | 51.83% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 2024-05-17 | 0.60 | 0.00 | 4.30 | 0.00 | - | - | 10 | 120.36% |
| SNPS240621P00400000 | 2024-05-08 2:40PM EDT | 2024-06-21 | 0.34 | 0.15 | 1.95 | -0.04 | -10.53% | 2 | 138 | 55.60% |
| SNPS240920P00400000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 3.50 | 2.50 | 3.50 | 0.00 | - | 55 | 11 | 36.39% |
| SNPS241220P00400000 | 2024-05-01 3:24PM EDT | 2024-12-20 | 9.10 | 6.80 | 7.70 | 0.00 | - | 1 | 26 | 34.76% |
| SNPS250117P00400000 | 2024-05-06 3:19PM EDT | 2025-01-17 | 8.57 | 7.70 | 10.00 | 0.00 | - | 1 | 601 | 35.57% |
| SNPS260116P00400000 | 2024-04-25 12:19PM EDT | 2026-01-16 | 27.60 | 23.20 | 25.40 | 0.00 | - | 1 | 8 | 32.45% |
© 2024 Yahoo. All rights reserved.