Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00540000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 16.75 | 16.90 | 17.80 | -0.35 | -2.05% | 11 | 168 | 32.84% |
| SNPS240621C00540000 | 2024-05-08 10:33AM EDT | 2024-06-21 | 34.92 | 34.00 | 35.00 | -3.58 | -9.30% | 1 | 93 | 38.60% |
| SNPS240920C00540000 | 2024-05-07 11:59AM EDT | 2024-09-20 | 59.33 | 54.70 | 56.80 | 0.00 | - | 1 | 57 | 38.78% |
| SNPS241220C00540000 | 2024-04-29 3:13PM EDT | 2024-12-20 | 70.63 | 71.50 | 76.30 | 0.00 | - | 4 | 51 | 41.53% |
| SNPS250117C00540000 | 2024-04-22 10:11AM EDT | 2025-01-17 | 73.34 | 73.80 | 77.60 | +14.69 | +25.05% | 1 | 37 | 39.91% |
| SNPS250620C00540000 | 2024-04-29 11:16AM EDT | 2025-06-20 | 96.50 | 96.00 | 102.50 | 0.00 | - | - | 12 | 42.55% |
| SNPS260116C00540000 | 2024-04-29 11:08AM EDT | 2026-01-16 | 120.90 | 119.00 | 127.80 | 0.00 | - | 1 | 6 | 43.81% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00540000 | 2024-05-08 2:21PM EDT | 2024-05-17 | 6.48 | 5.70 | 6.30 | +0.08 | +1.25% | 16 | 503 | 29.83% |
| SNPS240621P00540000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 20.90 | 20.00 | 20.70 | +1.60 | +8.29% | 7 | 366 | 33.55% |
| SNPS240920P00540000 | 2024-05-06 12:05PM EDT | 2024-09-20 | 34.90 | 34.20 | 37.30 | -5.40 | -13.40% | 1 | 60 | 31.95% |
| SNPS241220P00540000 | 2024-05-08 1:41PM EDT | 2024-12-20 | 45.50 | 43.70 | 45.90 | -5.00 | -9.90% | 2 | 7 | 29.79% |
| SNPS250117P00540000 | 2024-04-26 2:03PM EDT | 2025-01-17 | 49.80 | 44.70 | 47.60 | 0.00 | - | 305 | 342 | 29.06% |
| SNPS250620P00540000 | 2024-03-19 12:38PM EDT | 2025-06-20 | 56.60 | 71.90 | 74.80 | 0.00 | - | 1 | 1 | 34.93% |
| SNPS260116P00540000 | 2024-02-26 4:17PM EDT | 2026-01-16 | 66.55 | 65.80 | 70.20 | 0.00 | - | 3 | 3 | 26.75% |
© 2024 Yahoo. All rights reserved.