Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00550000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 10.90 | 11.00 | 11.90 | -1.22 | -10.07% | 21 | 492 | 32.07% |
| SNPS240621C00550000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 29.20 | 28.60 | 29.50 | 0.00 | - | 118 | 864 | 37.98% |
| SNPS240920C00550000 | 2024-05-07 10:16AM EDT | 2024-09-20 | 51.00 | 50.00 | 51.10 | 0.00 | - | 5 | 61 | 38.03% |
| SNPS241220C00550000 | 2024-05-03 12:57PM EDT | 2024-12-20 | 60.80 | 64.90 | 68.40 | 0.00 | - | 1 | 34 | 39.52% |
| SNPS250117C00550000 | 2024-05-02 2:55PM EDT | 2025-01-17 | 55.70 | 68.80 | 72.10 | 0.00 | - | 2 | 48 | 39.33% |
| SNPS250620C00550000 | 2024-05-01 10:02AM EDT | 2025-06-20 | 80.00 | 90.20 | 96.80 | 0.00 | - | 5 | 29 | 41.88% |
| SNPS260116C00550000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 103.35 | 114.00 | 122.40 | 0.00 | - | 2 | 21 | 43.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00550000 | 2024-05-08 3:51PM EDT | 2024-05-17 | 10.60 | 9.80 | 10.50 | -0.30 | -2.75% | 22 | 929 | 29.57% |
| SNPS240621P00550000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 25.70 | 24.60 | 25.40 | +2.28 | +9.74% | 78 | 875 | 33.30% |
| SNPS240920P00550000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 39.10 | 39.10 | 40.00 | +1.00 | +2.62% | 9 | 79 | 30.08% |
| SNPS241220P00550000 | 2024-05-08 3:17PM EDT | 2024-12-20 | 49.90 | 48.40 | 52.60 | -3.29 | -6.19% | 15 | 56 | 30.61% |
| SNPS250117P00550000 | 2024-05-08 3:16PM EDT | 2025-01-17 | 51.60 | 49.40 | 52.30 | -11.90 | -18.74% | 4 | 218 | 28.72% |
| SNPS250620P00550000 | 2024-03-25 1:47PM EDT | 2025-06-20 | 59.10 | 69.80 | 78.00 | 0.00 | - | 2 | 12 | 33.87% |
| SNPS260116P00550000 | 2024-02-23 4:53PM EDT | 2026-01-16 | 72.20 | 64.00 | 68.80 | 0.00 | - | 1 | 2 | 24.27% |
© 2024 Yahoo. All rights reserved.