Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 334.83 | 0.00 | - | - | 5 | 230.00 | 0.30 | 0.00 | - | 1 | 0 |
| 340.30 | 0.00 | - | - | 3 | 240.00 | 0.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 250.00 | 3.09 | 0.00 | - | 2 | 24 |
| 262.23 | 0.00 | - | 10 | 5 | 260.00 | 1.31 | 0.00 | - | 1 | 54 |
| 328.53 | 0.00 | - | 5 | 5 | 270.00 | 7.56 | 0.00 | - | 1 | 2 |
| 307.26 | 0.00 | - | 3 | 5 | 280.00 | 0.90 | 0.00 | - | 2 | 0 |
| 276.85 | 0.00 | - | 1 | 5 | 290.00 | 1.85 | 0.00 | - | 1 | 1 |
| 288.50 | 0.00 | - | 1 | 2 | 300.00 | 2.20 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 310.00 | 2.60 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 320.00 | 3.10 | 0.00 | - | 1 | 106 |
| 250.84 | 0.00 | - | - | 1 | 330.00 | 4.17 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 340.00 | 2.50 | 0.00 | - | 100 | 0 |
| 190.40 | 0.00 | - | 1 | 1 | 350.00 | 4.04 | 0.00 | - | 10 | 34 |
| - | - | - | - | - | 360.00 | 2.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 4.31 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 380.00 | 8.00 | 0.00 | - | 1 | 48 |
| 229.17 | 0.00 | - | 2 | 2 | 390.00 | 11.20 | 0.00 | - | 221 | 0 |
| 198.40 | 0.00 | - | - | 1 | 400.00 | 3.84 | 0.00 | - | 1 | 0 |
| 161.00 | 0.00 | - | 3 | 2 | 410.00 | 4.60 | 0.00 | - | 2 | 0 |
| 115.50 | 0.00 | - | - | 1 | 420.00 | 5.40 | 0.00 | - | 20 | 0 |
| 109.72 | 0.00 | - | 1 | 1 | 430.00 | 9.00 | 0.00 | - | 1 | 0 |
| 201.00 | 0.00 | - | 1 | 6 | 440.00 | 10.35 | 0.00 | - | 15 | 0 |
| 120.00 | 0.00 | - | 1 | 31 | 450.00 | 8.70 | 0.00 | - | 1 | 0 |
| 151.28 | 0.00 | - | 2 | 0 | 460.00 | 11.40 | 0.00 | - | 10 | 0 |
| 128.60 | 0.00 | - | 1 | 0 | 470.00 | 14.20 | 0.00 | - | 2 | 0 |
| 87.06 | 0.00 | - | 1 | 0 | 480.00 | 13.30 | 0.00 | - | 3 | 0 |
| 83.20 | 0.00 | - | 1 | 0 | 490.00 | 13.70 | 0.00 | - | 4 | 0 |
| 128.50 | 0.00 | - | 1 | 0 | 500.00 | 17.40 | 0.00 | - | 2 | 0 |
| 74.10 | 0.00 | - | 1 | 0 | 510.00 | 19.80 | 0.00 | - | 2 | 0 |
| 121.80 | 0.00 | - | 2 | 0 | 520.00 | 20.15 | 0.00 | - | 4 | 0 |
| 99.44 | 0.00 | - | 4 | 0 | 530.00 | 27.10 | 0.00 | - | 2 | 0 |
| 96.11 | 0.00 | - | 2 | 0 | 540.00 | 29.50 | 0.00 | - | 2 | 0 |
| 89.40 | 0.00 | - | 1 | 0 | 550.00 | 32.65 | 0.00 | - | 1 | 0 |
| 84.70 | 0.00 | - | 3 | 0 | 560.00 | 48.50 | 0.00 | - | 1 | 0 |
| 77.00 | 0.00 | - | 5 | 0 | 570.00 | 40.40 | 0.00 | - | 3 | 0 |
| 72.00 | 0.00 | - | 2 | 0 | 580.00 | 44.80 | 0.00 | - | 2 | 0 |
| 65.00 | 0.00 | - | 1 | 0 | 590.00 | 49.40 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 600.00 | 53.90 | 0.00 | - | 1 | 0 |
| 52.05 | 0.00 | - | 4 | 0 | 620.00 | 85.80 | 0.00 | - | 13 | 49 |
| 43.20 | 0.00 | - | 1 | 0 | 640.00 | 128.30 | 0.00 | - | 2 | 0 |
| 38.00 | 0.00 | - | 3 | 0 | 660.00 | 116.50 | 0.00 | - | 1 | 4 |
| 30.30 | 0.00 | - | 5 | 0 | 680.00 | 113.03 | 0.00 | - | 2 | 84 |
| 24.88 | 0.00 | - | 8 | 0 | 700.00 | 186.80 | 0.00 | - | 1 | 0 |
| 17.50 | 0.00 | - | 4 | 0 | 720.00 | 156.90 | 0.00 | - | - | 0 |
| 14.50 | 0.00 | - | 20 | 0 | 740.00 | 174.90 | 0.00 | - | - | 1 |
| 27.50 | 0.00 | - | 3 | 15 | 760.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | 2 | 11 | 780.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 2 | 8 | 820.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 5 | 8 | 840.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 3 | 3 | 860.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 0 | 880.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 0 | 900.00 | 323.60 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.