Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00600000 | 2024-05-08 2:21PM EDT | 2024-05-17 | 0.67 | 0.50 | 0.70 | -0.08 | -10.67% | 5 | 359 | 32.34% |
| SNPS240621C00600000 | 2024-05-08 10:49AM EDT | 2024-06-21 | 11.50 | 7.50 | 10.80 | +0.10 | +0.88% | 1 | 216 | 36.15% |
| SNPS240920C00600000 | 2024-05-06 2:21PM EDT | 2024-09-20 | 25.76 | 28.50 | 29.70 | 0.00 | - | 3 | 67 | 36.25% |
| SNPS241220C00600000 | 2024-05-08 12:41PM EDT | 2024-12-20 | 44.50 | 42.00 | 45.70 | +2.00 | +4.71% | 2 | 242 | 37.50% |
| SNPS250117C00600000 | 2024-05-08 12:41PM EDT | 2025-01-17 | 47.20 | 46.90 | 49.90 | +2.40 | +5.36% | 4 | 118 | 37.69% |
| SNPS250620C00600000 | 2024-05-07 11:27AM EDT | 2025-06-20 | 73.50 | 67.10 | 73.20 | 0.00 | - | 6 | 75 | 39.80% |
| SNPS260116C00600000 | 2024-05-07 1:47PM EDT | 2026-01-16 | 95.80 | 91.00 | 99.50 | 0.00 | - | 9 | 30 | 41.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 55.10 | 47.40 | 53.50 | 0.00 | - | 1 | 0 | 51.47% |
| SNPS240621P00600000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 79.16 | 56.00 | 60.10 | 0.00 | - | 1 | 69 | 35.83% |
| SNPS240920P00600000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 65.72 | 67.30 | 71.10 | 0.00 | - | 1 | 9 | 29.88% |
| SNPS241220P00600000 | 2024-03-21 10:33AM EDT | 2024-12-20 | 61.40 | 102.30 | 108.10 | 0.00 | - | 3 | 8 | 45.00% |
| SNPS250117P00600000 | 2024-04-25 2:40PM EDT | 2025-01-17 | 91.00 | 76.00 | 80.90 | 0.00 | - | 1 | 61 | 27.45% |
| SNPS250620P00600000 | 2024-03-21 11:57AM EDT | 2025-06-20 | 72.70 | 110.00 | 120.00 | 0.00 | - | - | 2 | 38.66% |
| SNPS260116P00600000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 101.50 | 99.00 | 105.30 | +19.00 | +23.03% | 20 | 3 | 26.29% |
© 2024 Yahoo. All rights reserved.