Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 346.00 | 308.20 | 316.90 | 0.00 | - | 1 | 0 | 134.42% |
| SNPS240920C00360000 | 2024-02-22 10:30AM EDT | 360.00 | 254.00 | 242.30 | 250.90 | 0.00 | - | 1 | 1 | 106.86% |
| SNPS240920C00390000 | 2024-02-22 10:30AM EDT | 390.00 | 227.70 | 214.30 | 222.40 | 0.00 | - | 1 | 1 | 96.30% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 400.00 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 78.77% |
| SNPS240920C00440000 | 2024-04-19 9:33AM EDT | 440.00 | 102.00 | 136.10 | 144.10 | 0.00 | - | 1 | 2 | 48.96% |
| SNPS240920C00450000 | 2024-02-22 10:32AM EDT | 450.00 | 181.50 | 161.10 | 168.30 | 0.00 | - | 1 | 1 | 79.30% |
| SNPS240920C00480000 | 2024-04-03 9:37AM EDT | 480.00 | 114.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SNPS240920C00490000 | 2024-04-26 12:32PM EDT | 490.00 | 86.10 | 98.90 | 101.90 | 0.00 | - | 1 | 1 | 42.80% |
| SNPS240920C00500000 | 2024-05-15 12:50PM EDT | 500.00 | 102.00 | 90.00 | 94.10 | 0.00 | - | 1 | 5 | 41.78% |
| SNPS240920C00510000 | 2024-05-15 1:07PM EDT | 510.00 | 95.35 | 83.80 | 86.60 | 0.00 | - | 4 | 11 | 40.86% |
| SNPS240920C00520000 | 2024-05-09 3:40PM EDT | 520.00 | 65.50 | 77.10 | 79.40 | 0.00 | - | 2 | 15 | 40.02% |
| SNPS240920C00530000 | 2024-05-13 12:48PM EDT | 530.00 | 65.50 | 70.30 | 73.30 | 0.00 | - | 1 | 47 | 39.89% |
| SNPS240920C00540000 | 2024-05-15 1:27PM EDT | 540.00 | 74.87 | 63.70 | 66.30 | 0.00 | - | 1 | 56 | 38.79% |
| SNPS240920C00550000 | 2024-05-20 3:31PM EDT | 550.00 | 61.50 | 57.70 | 59.60 | 0.00 | - | 1 | 60 | 37.73% |
| SNPS240920C00560000 | 2024-05-17 12:41PM EDT | 560.00 | 53.50 | 52.50 | 53.80 | 0.00 | - | 1 | 56 | 37.15% |
| SNPS240920C00570000 | 2024-05-17 2:11PM EDT | 570.00 | 46.70 | 47.60 | 48.40 | 0.00 | - | 1 | 199 | 36.65% |
| SNPS240920C00580000 | 2024-05-15 3:33PM EDT | 580.00 | 51.20 | 42.20 | 43.40 | 0.00 | - | 5 | 199 | 36.21% |
| SNPS240920C00590000 | 2024-05-21 11:45AM EDT | 590.00 | 38.10 | 38.00 | 38.70 | -1.60 | -4.03% | 16 | 75 | 35.76% |
| SNPS240920C00600000 | 2024-05-20 11:08AM EDT | 600.00 | 35.00 | 33.60 | 34.40 | 0.00 | - | 2 | 103 | 35.37% |
| SNPS240920C00610000 | 2024-05-15 11:09AM EDT | 610.00 | 35.00 | 29.60 | 30.60 | 0.00 | - | 1 | 16 | 35.12% |
| SNPS240920C00620000 | 2024-05-15 10:47AM EDT | 620.00 | 30.30 | 26.10 | 27.20 | 0.00 | - | 2 | 40 | 34.94% |
| SNPS240920C00630000 | 2024-05-14 11:40AM EDT | 630.00 | 20.90 | 22.80 | 24.10 | 0.00 | - | 5 | 81 | 34.78% |
| SNPS240920C00640000 | 2024-05-20 12:37PM EDT | 640.00 | 21.70 | 20.00 | 21.10 | 0.00 | - | 2 | 174 | 34.47% |
| SNPS240920C00660000 | 2024-05-13 9:33AM EDT | 660.00 | 15.05 | 15.10 | 16.40 | 0.00 | - | 1 | 22 | 34.29% |
| SNPS240920C00680000 | 2024-05-20 11:36AM EDT | 680.00 | 11.50 | 11.30 | 12.30 | -1.60 | -12.21% | 1 | 28 | 33.81% |
| SNPS240920C00700000 | 2024-05-17 3:38PM EDT | 700.00 | 9.00 | 8.40 | 9.70 | 0.00 | - | 10 | 96 | 34.11% |
| SNPS240920C00720000 | 2024-05-17 3:38PM EDT | 720.00 | 6.65 | 6.10 | 6.80 | 0.00 | - | 16 | 63 | 33.25% |
| SNPS240920C00740000 | 2024-05-10 9:32AM EDT | 740.00 | 4.15 | 4.40 | 4.90 | 0.00 | - | 1 | 33 | 32.90% |
| SNPS240920C00780000 | 2024-05-15 9:48AM EDT | 780.00 | 2.95 | 2.20 | 2.65 | 0.00 | - | 1 | 7 | 32.83% |
| SNPS240920C00800000 | 2024-03-25 1:36PM EDT | 800.00 | 9.20 | 0.00 | 2.10 | 0.00 | - | 5 | 8 | 33.31% |
| SNPS240920C00820000 | 2024-04-16 12:30PM EDT | 820.00 | 2.27 | 0.75 | 2.25 | 0.00 | - | 1 | 3 | 35.65% |
| SNPS240920C00840000 | 2024-04-04 2:10PM EDT | 840.00 | 5.22 | 0.25 | 4.80 | 0.00 | - | 5 | 8 | 43.68% |
| SNPS240920C00860000 | 2024-05-16 3:56PM EDT | 860.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 36.61% |
| SNPS240920C00880000 | 2024-04-16 12:30PM EDT | 880.00 | 1.02 | 0.15 | 1.50 | 0.00 | - | 1 | 4 | 38.25% |
| SNPS240920C00900000 | 2024-05-16 9:42AM EDT | 900.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 222 | 35.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00280000 | 2024-04-25 2:53PM EDT | 280.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 76 | 58.44% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 52.49% |
| SNPS240920P00360000 | 2024-05-06 10:09AM EDT | 360.00 | 1.90 | 0.25 | 1.75 | 0.00 | - | - | 1 | 44.53% |
| SNPS240920P00370000 | 2024-05-16 11:57AM EDT | 370.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 53 | 43.32% |
| SNPS240920P00380000 | 2024-05-16 3:29PM EDT | 380.00 | 1.45 | 0.85 | 2.25 | 0.00 | - | 1 | 12 | 42.00% |
| SNPS240920P00390000 | 2024-04-03 10:49AM EDT | 390.00 | 3.65 | 3.70 | 4.20 | 0.00 | - | 10 | 11 | 45.58% |
| SNPS240920P00400000 | 2024-05-21 12:02PM EDT | 400.00 | 2.05 | 1.45 | 2.75 | -1.45 | -41.43% | 1 | 66 | 39.13% |
| SNPS240920P00410000 | 2024-05-17 3:15PM EDT | 410.00 | 2.85 | 1.90 | 3.40 | 0.00 | - | 1 | 28 | 38.68% |
| SNPS240920P00420000 | 2024-05-10 9:52AM EDT | 420.00 | 4.12 | 2.85 | 3.50 | 0.00 | - | 1 | 47 | 36.65% |
| SNPS240920P00430000 | 2024-05-20 1:08PM EDT | 430.00 | 3.86 | 3.50 | 4.40 | 0.00 | - | 12 | 46 | 36.41% |
| SNPS240920P00440000 | 2024-03-13 2:56PM EDT | 440.00 | 9.45 | 8.90 | 9.70 | 0.00 | - | 1 | 7 | 43.11% |
| SNPS240920P00450000 | 2024-05-16 10:26AM EDT | 450.00 | 5.70 | 5.20 | 6.40 | 0.00 | - | 1 | 45 | 35.38% |
| SNPS240920P00460000 | 2024-05-20 10:33AM EDT | 460.00 | 7.07 | 6.50 | 7.50 | 0.00 | - | 1 | 15 | 34.64% |
| SNPS240920P00470000 | 2024-05-15 11:22AM EDT | 470.00 | 8.00 | 7.90 | 8.90 | 0.00 | - | 1 | 147 | 34.10% |
| SNPS240920P00480000 | 2024-05-10 3:02PM EDT | 480.00 | 13.25 | 9.50 | 10.30 | 0.00 | - | 1 | 66 | 33.30% |
| SNPS240920P00490000 | 2024-05-16 10:11AM EDT | 490.00 | 11.95 | 11.20 | 11.90 | 0.00 | - | 1 | 53 | 32.52% |
| SNPS240920P00500000 | 2024-05-17 3:56PM EDT | 500.00 | 15.10 | 13.40 | 14.20 | 0.00 | - | 2 | 181 | 32.25% |
| SNPS240920P00510000 | 2024-05-20 1:31PM EDT | 510.00 | 16.25 | 15.80 | 16.60 | 0.00 | - | 1 | 75 | 31.77% |
| SNPS240920P00520000 | 2024-05-20 3:43PM EDT | 520.00 | 18.40 | 18.40 | 19.30 | 0.00 | - | 8 | 235 | 31.29% |
| SNPS240920P00530000 | 2024-05-20 2:28PM EDT | 530.00 | 22.10 | 21.50 | 22.40 | 0.00 | - | 2 | 94 | 30.88% |
| SNPS240920P00540000 | 2024-05-16 1:30PM EDT | 540.00 | 25.95 | 25.00 | 25.80 | 0.00 | - | 18 | 79 | 30.43% |
| SNPS240920P00550000 | 2024-05-21 10:39AM EDT | 550.00 | 28.80 | 28.30 | 29.20 | -2.40 | -7.69% | 2 | 241 | 29.69% |
| SNPS240920P00560000 | 2024-05-17 11:57AM EDT | 560.00 | 35.60 | 33.00 | 33.80 | 0.00 | - | 9 | 172 | 29.60% |
| SNPS240920P00570000 | 2024-05-21 10:26AM EDT | 570.00 | 38.51 | 37.60 | 38.60 | -2.59 | -6.30% | 2 | 80 | 29.35% |
| SNPS240920P00580000 | 2024-05-20 3:56PM EDT | 580.00 | 42.20 | 42.50 | 43.60 | 0.00 | - | 1 | 24 | 28.95% |
| SNPS240920P00590000 | 2024-05-17 2:11PM EDT | 590.00 | 52.00 | 47.90 | 49.20 | 0.00 | - | 3 | 41 | 28.69% |
| SNPS240920P00600000 | 2024-05-15 3:05PM EDT | 600.00 | 49.50 | 53.70 | 55.00 | 0.00 | - | 4 | 8 | 28.28% |
| SNPS240920P00610000 | 2024-05-20 3:53PM EDT | 610.00 | 58.90 | 59.00 | 61.60 | 0.00 | - | 1 | 24 | 28.20% |
| SNPS240920P00620000 | 2024-03-25 10:12AM EDT | 620.00 | 69.60 | 92.50 | 95.70 | 0.00 | - | 1 | 1 | 49.48% |
| SNPS240920P00630000 | 2024-03-06 11:55AM EDT | 630.00 | 80.10 | 76.30 | 83.90 | 0.00 | - | 5 | 6 | 34.79% |
| SNPS240920P00640000 | 2024-03-06 1:00PM EDT | 640.00 | 84.40 | 82.40 | 90.60 | 0.00 | - | 6 | 6 | 34.22% |
| SNPS240920P00660000 | 2024-05-10 9:51AM EDT | 660.00 | 104.58 | 95.40 | 99.30 | 0.00 | - | 1 | 10 | 27.48% |
| SNPS240920P00680000 | 2024-05-15 10:18AM EDT | 680.00 | 113.06 | 112.90 | 116.50 | 0.00 | - | 1 | 7 | 27.43% |
| SNPS240920P00720000 | 2024-05-20 9:38AM EDT | 720.00 | 153.60 | 147.10 | 155.60 | 0.00 | - | 1 | 1 | 31.82% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.50 | 224.40 | 0.00 | - | - | 0 | 51.02% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.