Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241220C00185000 | 2024-01-03 4:27PM EDT | 185.00 | 312.55 | 372.00 | 382.00 | 0.00 | - | 7 | 13 | 0.00% |
| SNPS241220C00190000 | 2023-06-23 9:30AM EDT | 190.00 | 249.80 | 276.30 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS241220C00240000 | 2024-02-27 1:14PM EDT | 240.00 | 345.98 | 337.00 | 346.80 | 0.00 | - | - | 5 | 87.60% |
| SNPS241220C00250000 | 2024-03-08 2:09PM EDT | 250.00 | 335.06 | 331.00 | 341.00 | 0.00 | - | 1 | 5 | 92.00% |
| SNPS241220C00280000 | 2023-11-15 11:34AM EDT | 280.00 | 271.70 | 285.00 | 294.90 | 0.00 | - | 1 | 2 | 58.15% |
| SNPS241220C00290000 | 2023-12-14 4:28PM EDT | 290.00 | 278.00 | 216.00 | 226.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS241220C00300000 | 2024-01-17 3:53PM EDT | 300.00 | 225.00 | 266.00 | 276.00 | 0.00 | - | - | 2 | 56.13% |
| SNPS241220C00320000 | 2023-07-14 10:26AM EDT | 320.00 | 173.60 | 146.80 | 150.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS241220C00330000 | 2023-05-17 12:21PM EDT | 330.00 | 97.50 | 147.50 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS241220C00340000 | 2024-03-06 4:48PM EDT | 340.00 | 255.00 | 247.30 | 257.00 | 0.00 | - | 1 | 2 | 71.01% |
| SNPS241220C00350000 | 2024-01-23 10:49AM EDT | 350.00 | 219.00 | 246.30 | 256.00 | 0.00 | - | 1 | 1 | 78.10% |
| SNPS241220C00360000 | 2023-11-20 2:07PM EDT | 360.00 | 208.00 | 213.30 | 218.90 | 0.00 | - | 1 | 3 | 47.68% |
| SNPS241220C00370000 | 2023-11-10 11:32AM EDT | 370.00 | 178.64 | 184.00 | 203.40 | 0.00 | - | 1 | 53 | 34.55% |
| SNPS241220C00380000 | 2024-01-23 10:49AM EDT | 380.00 | 193.00 | 221.20 | 229.90 | 0.00 | - | 1 | 5 | 73.03% |
| SNPS241220C00390000 | 2024-02-05 4:38PM EDT | 390.00 | 196.12 | 204.70 | 211.20 | 0.00 | - | 1 | 0 | 62.73% |
| SNPS241220C00400000 | 2024-05-16 11:10AM EDT | 400.00 | 196.90 | 184.40 | 191.90 | 0.00 | - | 1 | 18 | 50.09% |
| SNPS241220C00410000 | 2023-12-01 10:59AM EDT | 410.00 | 169.12 | 139.30 | 142.20 | 0.00 | - | 2 | 2 | 0.00% |
| SNPS241220C00420000 | 2024-03-12 12:51PM EDT | 420.00 | 180.42 | 167.30 | 174.00 | 0.00 | - | 2 | 4 | 50.86% |
| SNPS241220C00430000 | 2024-03-05 10:52AM EDT | 430.00 | 180.44 | 185.80 | 192.30 | 0.00 | - | 1 | 5 | 69.14% |
| SNPS241220C00440000 | 2024-02-09 12:14PM EDT | 440.00 | 175.10 | 164.30 | 168.40 | 0.00 | - | 1 | 12 | 56.10% |
| SNPS241220C00450000 | 2024-02-20 12:02PM EDT | 450.00 | 137.82 | 181.40 | 188.00 | 0.00 | - | 11 | 19 | 74.63% |
| SNPS241220C00460000 | 2024-02-08 11:34AM EDT | 460.00 | 150.00 | 147.00 | 153.40 | 0.00 | - | 1 | 14 | 53.49% |
| SNPS241220C00470000 | 2024-03-13 9:40AM EDT | 470.00 | 137.38 | 122.50 | 129.10 | 0.00 | - | 3 | 2 | 42.43% |
| SNPS241220C00480000 | 2024-01-22 2:34PM EDT | 480.00 | 109.80 | 115.00 | 124.10 | 0.00 | - | 4 | 5 | 43.57% |
| SNPS241220C00490000 | 2024-04-05 3:35PM EDT | 490.00 | 128.36 | 91.30 | 95.60 | 0.00 | - | 2 | 7 | 27.14% |
| SNPS241220C00500000 | 2024-05-10 10:02AM EDT | 500.00 | 103.15 | 106.30 | 109.90 | 0.00 | - | 1 | 47 | 42.28% |
| SNPS241220C00510000 | 2024-05-07 12:10PM EDT | 510.00 | 93.60 | 99.90 | 103.70 | 0.00 | - | 4 | 46 | 42.06% |
| SNPS241220C00520000 | 2024-04-22 3:15PM EDT | 520.00 | 65.23 | 92.70 | 96.30 | 0.00 | - | 1 | 77 | 40.93% |
| SNPS241220C00530000 | 2024-05-16 11:02AM EDT | 530.00 | 94.07 | 87.20 | 89.80 | 0.00 | - | 4 | 126 | 40.27% |
| SNPS241220C00540000 | 2024-05-16 11:02AM EDT | 540.00 | 87.80 | 81.10 | 83.10 | 0.00 | - | 4 | 51 | 39.38% |
| SNPS241220C00550000 | 2024-05-09 1:32PM EDT | 550.00 | 65.92 | 74.90 | 77.60 | 0.00 | - | 4 | 36 | 39.09% |
| SNPS241220C00560000 | 2024-05-13 12:54PM EDT | 560.00 | 64.81 | 70.30 | 71.80 | 0.00 | - | 1 | 81 | 38.49% |
| SNPS241220C00570000 | 2024-05-16 11:02AM EDT | 570.00 | 71.17 | 65.00 | 67.00 | 0.00 | - | - | 4 | 38.34% |
| SNPS241220C00580000 | 2024-05-16 11:02AM EDT | 580.00 | 65.69 | 60.20 | 61.50 | 0.00 | - | 4 | 23 | 37.67% |
| SNPS241220C00600000 | 2024-05-15 9:36AM EDT | 600.00 | 52.85 | 50.60 | 52.20 | 0.00 | - | 2 | 237 | 36.90% |
| SNPS241220C00610000 | 2024-05-21 10:35AM EDT | 610.00 | 48.40 | 46.30 | 48.80 | -0.35 | -0.72% | 1 | 3 | 37.04% |
| SNPS241220C00620000 | 2024-05-21 10:35AM EDT | 620.00 | 44.40 | 42.60 | 44.30 | +4.50 | +11.28% | 1 | 43 | 36.42% |
| SNPS241220C00630000 | 2024-05-21 10:35AM EDT | 630.00 | 40.70 | 38.90 | 41.00 | +10.51 | +34.81% | 1 | 3 | 36.36% |
| SNPS241220C00640000 | 2024-05-10 3:30PM EDT | 640.00 | 33.40 | 35.80 | 37.00 | 0.00 | - | 2 | 1,284 | 35.77% |
| SNPS241220C00650000 | 2024-05-20 11:23AM EDT | 650.00 | 34.45 | 31.80 | 34.20 | 0.00 | - | 2 | 4 | 35.77% |
| SNPS241220C00660000 | 2024-05-20 12:32PM EDT | 660.00 | 31.20 | 29.80 | 31.20 | 0.00 | - | 17 | 155 | 35.54% |
| SNPS241220C00670000 | 2024-05-15 10:25AM EDT | 670.00 | 30.00 | 26.80 | 28.50 | 0.00 | - | 5 | 6 | 35.36% |
| SNPS241220C00680000 | 2024-05-15 10:32AM EDT | 680.00 | 27.40 | 24.10 | 26.00 | 0.00 | - | 4 | 166 | 35.20% |
| SNPS241220C00700000 | 2024-05-17 12:21PM EDT | 700.00 | 21.87 | 19.80 | 21.80 | 0.00 | - | 3 | 256 | 35.08% |
| SNPS241220C00720000 | 2024-05-15 10:05AM EDT | 720.00 | 18.59 | 16.40 | 17.80 | 0.00 | - | 2 | 44 | 34.66% |
| SNPS241220C00740000 | 2024-04-26 10:07AM EDT | 740.00 | 11.50 | 13.10 | 14.50 | 0.00 | - | 1 | 1,011 | 34.33% |
| SNPS241220C00760000 | 2024-04-23 11:34AM EDT | 760.00 | 8.15 | 10.60 | 11.80 | 0.00 | - | 2 | 14 | 34.08% |
| SNPS241220C00780000 | 2024-05-15 1:29PM EDT | 780.00 | 11.80 | 8.20 | 9.50 | 0.00 | - | 4 | 70 | 33.79% |
| SNPS241220C00800000 | 2024-05-15 12:54PM EDT | 800.00 | 9.27 | 6.60 | 7.60 | 0.00 | - | 1 | 6 | 33.51% |
| SNPS241220C00820000 | 2024-05-17 12:23PM EDT | 820.00 | 6.20 | 5.40 | 6.10 | 0.00 | - | 1 | 4 | 33.33% |
| SNPS241220C00880000 | 2024-05-10 12:29PM EDT | 880.00 | 2.40 | 2.55 | 3.20 | 0.00 | - | 1 | 0 | 33.09% |
| SNPS241220C00900000 | 2024-03-08 10:30AM EDT | 900.00 | 9.60 | 4.60 | 8.00 | 0.00 | - | 1 | 1 | 41.89% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241220P00185000 | 2024-04-10 9:30AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| SNPS241220P00190000 | 2024-02-22 4:33PM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 15 | 18 | 64.89% |
| SNPS241220P00195000 | 2024-02-22 4:33PM EDT | 195.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 58.03% |
| SNPS241220P00200000 | 2024-04-03 9:31AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SNPS241220P00210000 | 2024-04-04 9:30AM EDT | 210.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 70.39% |
| SNPS241220P00220000 | 2023-11-22 10:30AM EDT | 220.00 | 0.65 | 0.00 | 7.80 | 0.00 | - | - | 2 | 74.72% |
| SNPS241220P00230000 | 2024-04-04 9:30AM EDT | 230.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 64.75% |
| SNPS241220P00240000 | 2024-03-08 10:30AM EDT | 240.00 | 2.01 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 51.93% |
| SNPS241220P00250000 | 2024-02-22 2:03PM EDT | 250.00 | 2.36 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 60.02% |
| SNPS241220P00260000 | 2024-02-15 2:15PM EDT | 260.00 | 1.92 | 0.20 | 2.40 | 0.00 | - | 2 | 42 | 51.56% |
| SNPS241220P00280000 | 2024-04-05 3:32PM EDT | 280.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 12 | 45 | 52.41% |
| SNPS241220P00290000 | 2024-04-15 2:03PM EDT | 290.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 50.12% |
| SNPS241220P00300000 | 2024-02-01 2:16PM EDT | 300.00 | 2.40 | 0.00 | 8.00 | 0.00 | - | 7 | 8 | 53.06% |
| SNPS241220P00310000 | 2024-01-05 4:15PM EDT | 310.00 | 5.74 | 0.00 | 9.10 | 0.00 | - | 20 | 45 | 52.18% |
| SNPS241220P00320000 | 2024-02-21 3:48PM EDT | 320.00 | 6.00 | 0.05 | 6.10 | 0.00 | - | 1 | 17 | 53.40% |
| SNPS241220P00330000 | 2024-01-08 12:04PM EDT | 330.00 | 6.60 | 0.00 | 7.60 | 0.00 | - | 1 | 21 | 53.96% |
| SNPS241220P00340000 | 2024-02-20 10:30AM EDT | 340.00 | 5.60 | 0.10 | 7.00 | 0.00 | - | 10 | 21 | 50.45% |
| SNPS241220P00350000 | 2024-04-24 9:47AM EDT | 350.00 | 4.00 | 0.05 | 6.30 | 0.00 | - | 1 | 79 | 46.86% |
| SNPS241220P00360000 | 2024-01-16 11:39AM EDT | 360.00 | 8.10 | 5.70 | 7.70 | 0.00 | - | 1 | 20 | 47.09% |
| SNPS241220P00370000 | 2024-05-13 1:41PM EDT | 370.00 | 3.77 | 2.00 | 4.40 | 0.00 | - | 1 | 27 | 38.90% |
| SNPS241220P00380000 | 2024-04-26 1:39PM EDT | 380.00 | 6.50 | 2.65 | 4.10 | 0.00 | - | 2 | 62 | 36.33% |
| SNPS241220P00390000 | 2024-05-13 11:20AM EDT | 390.00 | 5.64 | 3.90 | 4.60 | 0.00 | - | 1 | 13 | 35.39% |
| SNPS241220P00400000 | 2024-05-17 12:44PM EDT | 400.00 | 5.50 | 4.80 | 5.40 | 0.00 | - | 13 | 38 | 34.89% |
| SNPS241220P00410000 | 2024-05-20 3:47PM EDT | 410.00 | 5.50 | 5.80 | 6.40 | 0.00 | - | 2 | 12 | 34.52% |
| SNPS241220P00420000 | 2023-12-27 1:21PM EDT | 420.00 | 18.59 | 14.40 | 19.90 | 0.00 | - | 1 | 8 | 47.78% |
| SNPS241220P00430000 | 2024-05-10 11:17AM EDT | 430.00 | 11.00 | 7.90 | 8.60 | 0.00 | - | 15 | 9 | 33.51% |
| SNPS241220P00440000 | 2024-02-06 12:13PM EDT | 440.00 | 18.00 | 10.60 | 17.80 | 0.00 | - | 3 | 17 | 40.98% |
| SNPS241220P00450000 | 2024-05-17 12:28PM EDT | 450.00 | 12.10 | 10.90 | 12.10 | 0.00 | - | 9 | 54 | 33.25% |
| SNPS241220P00460000 | 2024-03-26 3:35PM EDT | 460.00 | 16.40 | 22.50 | 24.30 | 0.00 | - | 10 | 31 | 41.81% |
| SNPS241220P00470000 | 2024-04-16 11:06AM EDT | 470.00 | 24.90 | 15.80 | 17.10 | 0.00 | - | 1 | 36 | 33.49% |
| SNPS241220P00480000 | 2024-04-02 11:50AM EDT | 480.00 | 24.80 | 30.10 | 32.00 | 0.00 | - | 1 | 41 | 42.65% |
| SNPS241220P00490000 | 2024-05-13 12:31PM EDT | 490.00 | 24.00 | 19.30 | 20.20 | 0.00 | - | 1 | 15 | 31.43% |
| SNPS241220P00500000 | 2024-04-18 10:16AM EDT | 500.00 | 40.70 | 21.40 | 24.90 | 0.00 | - | 1 | 35 | 32.51% |
| SNPS241220P00510000 | 2024-03-21 10:33AM EDT | 510.00 | 27.40 | 47.60 | 51.80 | 0.00 | - | 1 | 34 | 47.87% |
| SNPS241220P00520000 | 2024-05-13 12:50PM EDT | 520.00 | 34.30 | 28.10 | 29.10 | 0.00 | - | 3 | 33 | 30.41% |
| SNPS241220P00530000 | 2024-05-09 3:12PM EDT | 530.00 | 41.00 | 31.50 | 32.70 | 0.00 | - | 4 | 22 | 30.13% |
| SNPS241220P00540000 | 2024-05-13 3:14PM EDT | 540.00 | 42.50 | 35.10 | 36.80 | 0.00 | - | 16 | 24 | 29.98% |
| SNPS241220P00550000 | 2024-05-15 3:22PM EDT | 550.00 | 37.90 | 39.10 | 40.60 | 0.00 | - | 1 | 57 | 29.47% |
| SNPS241220P00560000 | 2024-03-25 2:07PM EDT | 560.00 | 48.70 | 64.70 | 68.00 | 0.00 | - | 2 | 36 | 42.63% |
| SNPS241220P00580000 | 2024-03-21 10:33AM EDT | 580.00 | 53.00 | 88.30 | 94.70 | 0.00 | - | 2 | 2 | 51.57% |
| SNPS241220P00600000 | 2024-05-20 10:17AM EDT | 600.00 | 66.35 | 63.60 | 65.00 | 0.00 | - | 2 | 9 | 27.49% |
| SNPS241220P00620000 | 2024-05-02 1:47PM EDT | 620.00 | 111.40 | 74.80 | 78.00 | 0.00 | - | 2 | 15 | 27.34% |
| SNPS241220P00640000 | 2024-02-09 3:21PM EDT | 640.00 | 93.60 | 96.00 | 100.50 | 0.00 | - | 3 | 3 | 32.38% |
| SNPS241220P00660000 | 2023-12-04 2:50PM EDT | 660.00 | 135.70 | 160.20 | 178.20 | 0.00 | - | - | 0 | 64.25% |
| SNPS241220P00700000 | 2024-03-21 11:22AM EDT | 700.00 | 116.65 | 185.90 | 193.60 | 0.00 | - | 2 | 5 | 59.29% |
| SNPS241220P00720000 | 2024-04-17 11:56AM EDT | 720.00 | 184.53 | 152.30 | 161.30 | 0.00 | - | - | 0 | 30.16% |
| SNPS241220P00760000 | 2024-02-22 10:58AM EDT | 760.00 | 172.98 | 170.10 | 175.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220P00780000 | 2024-03-22 11:23AM EDT | 780.00 | 192.13 | 264.10 | 274.00 | 0.00 | - | 1 | 0 | 69.41% |
| SNPS241220P00800000 | 2024-02-23 1:18PM EDT | 800.00 | 229.15 | 205.30 | 210.70 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.