Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620C00250000 | 2024-04-25 10:12AM EDT | 250.00 | 292.00 | 331.00 | 341.00 | 0.00 | - | 1 | 1 | 68.20% |
| SNPS250620C00300000 | 2024-03-13 11:30AM EDT | 300.00 | 283.59 | 274.00 | 292.00 | 0.00 | - | - | 1 | 52.01% |
| SNPS250620C00400000 | 2024-03-19 10:21AM EDT | 400.00 | 214.55 | 162.10 | 171.30 | 0.00 | - | 2 | 2 | 17.68% |
| SNPS250620C00450000 | 2024-04-26 12:32PM EDT | 450.00 | 151.30 | 165.10 | 170.50 | 0.00 | - | 1 | 2 | 47.32% |
| SNPS250620C00470000 | 2024-04-22 10:15AM EDT | 470.00 | 115.00 | 150.80 | 157.20 | 0.00 | - | 1 | 2 | 46.39% |
| SNPS250620C00480000 | 2024-04-17 9:54AM EDT | 480.00 | 132.50 | 142.60 | 148.90 | 0.00 | - | 1 | 0 | 45.00% |
| SNPS250620C00500000 | 2024-04-18 12:25PM EDT | 500.00 | 102.60 | 130.10 | 136.00 | 0.00 | - | 1 | 1 | 43.95% |
| SNPS250620C00510000 | 2024-04-25 11:55AM EDT | 510.00 | 99.10 | 124.20 | 131.40 | 0.00 | - | - | 1 | 44.21% |
| SNPS250620C00520000 | 2024-05-10 3:31PM EDT | 520.00 | 113.78 | 119.00 | 125.80 | 0.00 | - | 1 | 2 | 43.92% |
| SNPS250620C00530000 | 2024-04-22 10:18AM EDT | 530.00 | 84.60 | 113.40 | 118.80 | 0.00 | - | 1 | 8 | 42.92% |
| SNPS250620C00540000 | 2024-05-14 1:41PM EDT | 540.00 | 102.47 | 107.20 | 114.80 | 0.00 | - | 1 | 11 | 43.22% |
| SNPS250620C00550000 | 2024-05-16 1:24PM EDT | 550.00 | 107.20 | 101.60 | 108.50 | 0.00 | - | 1 | 29 | 42.43% |
| SNPS250620C00560000 | 2024-05-21 12:50PM EDT | 560.00 | 100.00 | 99.00 | 118.00 | -17.00 | -12.69% | 2 | 0 | 48.51% |
| SNPS250620C00570000 | 2024-05-16 3:39PM EDT | 570.00 | 97.35 | 90.90 | 97.50 | 0.00 | - | 1 | 5 | 41.38% |
| SNPS250620C00580000 | 2024-04-23 9:59AM EDT | 580.00 | 67.00 | 87.10 | 91.70 | 0.00 | - | 9 | 141 | 40.64% |
| SNPS250620C00590000 | 2024-04-02 9:30AM EDT | 590.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| SNPS250620C00600000 | 2024-05-07 11:27AM EDT | 600.00 | 73.50 | 77.80 | 82.80 | 0.00 | - | 6 | 75 | 40.14% |
| SNPS250620C00610000 | 2024-05-16 12:14PM EDT | 610.00 | 82.60 | 73.00 | 79.50 | 0.00 | - | 4 | 22 | 40.28% |
| SNPS250620C00620000 | 2024-04-15 9:30AM EDT | 620.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| SNPS250620C00630000 | 2024-05-15 2:44PM EDT | 630.00 | 74.97 | 65.80 | 70.40 | 0.00 | - | 2 | 15 | 39.32% |
| SNPS250620C00640000 | 2024-04-18 12:11PM EDT | 640.00 | 47.35 | 58.00 | 65.60 | 0.00 | - | 1 | 6 | 38.65% |
| SNPS250620C00650000 | 2024-05-20 10:49AM EDT | 650.00 | 60.00 | 57.50 | 63.70 | 0.00 | - | 1 | 7 | 39.14% |
| SNPS250620C00660000 | 2024-04-29 3:27PM EDT | 660.00 | 47.85 | 54.70 | 59.70 | 0.00 | - | 1 | 3 | 38.69% |
| SNPS250620C00670000 | 2024-04-09 12:01PM EDT | 670.00 | 64.70 | 43.10 | 49.60 | 0.00 | - | 2 | 3 | 35.53% |
| SNPS250620C00700000 | 2024-05-16 12:14PM EDT | 700.00 | 48.60 | 43.00 | 46.70 | 0.00 | - | 4 | 9 | 37.57% |
| SNPS250620C00710000 | 2024-02-22 4:36PM EDT | 710.00 | 56.60 | 60.20 | 67.20 | 0.00 | - | 2 | 1 | 47.57% |
| SNPS250620C00720000 | 2024-04-18 1:15PM EDT | 720.00 | 26.85 | 35.30 | 41.40 | 0.00 | - | 7 | 7 | 37.20% |
| SNPS250620C00730000 | 2024-05-17 12:43PM EDT | 730.00 | 36.50 | 32.90 | 40.20 | 0.00 | - | 3 | 3 | 37.62% |
| SNPS250620C00740000 | 2024-05-17 12:43PM EDT | 740.00 | 34.30 | 31.80 | 36.50 | 0.00 | - | 3 | 3 | 36.81% |
| SNPS250620C00750000 | 2024-05-17 12:43PM EDT | 750.00 | 32.10 | 30.40 | 35.80 | 0.00 | - | 3 | 122 | 37.37% |
| SNPS250620C00760000 | 2024-05-10 9:36AM EDT | 760.00 | 28.50 | 28.30 | 33.60 | 0.00 | - | - | 2 | 37.18% |
| SNPS250620C00770000 | 2024-05-17 12:43PM EDT | 770.00 | 28.20 | 26.30 | 30.70 | 0.00 | - | 3 | 3 | 36.58% |
| SNPS250620C00780000 | 2024-04-05 9:47AM EDT | 780.00 | 37.45 | 17.60 | 25.70 | 0.00 | - | 1 | 11 | 34.80% |
| SNPS250620C00800000 | 2024-05-16 12:12PM EDT | 800.00 | 22.30 | 21.80 | 25.80 | 0.00 | - | 2 | 8 | 36.40% |
| SNPS250620C00840000 | 2024-03-21 9:30AM EDT | 840.00 | 33.00 | 7.10 | 11.30 | 0.00 | - | 1 | 2 | 30.14% |
| SNPS250620C00900000 | 2024-05-10 12:29PM EDT | 900.00 | 9.50 | 9.60 | 14.40 | 0.00 | - | 1 | 15 | 36.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.05 | 0.00 | 7.20 | 0.00 | - | 1 | 5 | 55.28% |
| SNPS250620P00260000 | 2024-05-20 9:38AM EDT | 260.00 | 1.30 | 0.00 | 7.40 | 0.00 | - | 1 | 3 | 53.34% |
| SNPS250620P00270000 | 2024-05-20 9:38AM EDT | 270.00 | 1.60 | 0.00 | 7.70 | 0.00 | - | 1 | 2 | 51.64% |
| SNPS250620P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 2.40 | 0.00 | 8.50 | 0.00 | - | 1 | 2 | 48.63% |
| SNPS250620P00350000 | 2024-03-15 9:44AM EDT | 350.00 | 11.02 | 10.10 | 10.80 | 0.00 | - | 1 | 21 | 39.90% |
| SNPS250620P00370000 | 2024-04-30 11:39AM EDT | 370.00 | 12.60 | 7.10 | 10.30 | 0.00 | - | 5 | 5 | 35.81% |
| SNPS250620P00410000 | 2024-03-04 1:59PM EDT | 410.00 | 14.13 | 18.20 | 20.90 | 0.00 | - | 2 | 1 | 37.64% |
| SNPS250620P00430000 | 2024-05-20 1:12PM EDT | 430.00 | 18.90 | 17.30 | 21.80 | 0.00 | - | 1 | 2 | 34.56% |
| SNPS250620P00450000 | 2024-05-20 1:11PM EDT | 450.00 | 23.50 | 21.80 | 25.80 | 0.00 | - | 8 | 65 | 33.43% |
| SNPS250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 26.10 | 23.80 | 29.40 | 0.00 | - | 1 | 58 | 33.67% |
| SNPS250620P00470000 | 2024-05-20 1:12PM EDT | 470.00 | 28.80 | 25.30 | 33.00 | 0.00 | - | 1 | 3 | 33.77% |
| SNPS250620P00480000 | 2024-05-15 2:45PM EDT | 480.00 | 29.70 | 26.00 | 35.00 | 0.00 | - | - | 6 | 32.90% |
| SNPS250620P00490000 | 2024-05-15 2:45PM EDT | 490.00 | 32.50 | 33.10 | 37.50 | 0.00 | - | - | 5 | 32.23% |
| SNPS250620P00500000 | 2024-05-15 2:45PM EDT | 500.00 | 35.50 | 35.70 | 42.00 | 0.00 | - | 2 | 647 | 32.48% |
| SNPS250620P00520000 | 2024-04-22 1:27PM EDT | 520.00 | 63.00 | 42.60 | 46.40 | 0.00 | - | 1 | 4 | 30.47% |
| SNPS250620P00530000 | 2024-05-17 1:35PM EDT | 530.00 | 50.00 | 46.00 | 50.70 | 0.00 | - | 3 | 10 | 30.34% |
| SNPS250620P00540000 | 2024-03-19 12:38PM EDT | 540.00 | 56.60 | 71.90 | 74.80 | 0.00 | - | 1 | 1 | 38.93% |
| SNPS250620P00550000 | 2024-05-17 12:42PM EDT | 550.00 | 57.70 | 54.20 | 58.20 | 0.00 | - | 3 | 12 | 29.30% |
| SNPS250620P00560000 | 2024-04-01 1:39PM EDT | 560.00 | 67.15 | 75.70 | 79.20 | 0.00 | - | 1 | 11 | 36.11% |
| SNPS250620P00570000 | 2024-04-01 1:39PM EDT | 570.00 | 71.65 | 81.20 | 88.90 | 0.00 | - | - | 1 | 37.85% |
| SNPS250620P00580000 | 2024-04-08 1:26PM EDT | 580.00 | 76.00 | 76.00 | 82.50 | 0.00 | - | 7 | 68 | 32.63% |
| SNPS250620P00590000 | 2024-04-17 2:46PM EDT | 590.00 | 94.90 | 74.30 | 81.00 | 0.00 | - | 1 | 6 | 29.48% |
| SNPS250620P00600000 | 2024-05-17 12:42PM EDT | 600.00 | 82.20 | 77.60 | 82.80 | 0.00 | - | 3 | 3 | 27.65% |
| SNPS250620P00680000 | 2024-04-25 1:47PM EDT | 680.00 | 157.10 | 126.00 | 133.20 | 0.00 | - | - | 1 | 24.79% |
| SNPS250620P00720000 | 2024-02-12 10:30AM EDT | 720.00 | 161.50 | 169.00 | 176.00 | 0.00 | - | - | 1 | 30.07% |
| SNPS250620P00730000 | 2024-02-12 10:30AM EDT | 730.00 | 169.10 | 177.90 | 184.80 | 0.00 | - | - | 1 | 30.37% |
| SNPS250620P00750000 | 2024-02-21 10:30AM EDT | 750.00 | 216.30 | 170.00 | 179.50 | 0.00 | - | - | 1 | 0.00% |
| SNPS250620P00760000 | 2024-02-08 12:29PM EDT | 760.00 | 196.30 | 191.90 | 201.00 | 0.00 | - | - | 2 | 24.85% |
© 2024 Yahoo. All rights reserved.