Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240419C00400000 | 2024-03-15 10:40AM EDT | 400.00 | 155.41 | 153.00 | 162.40 | 0.00 | - | 2 | 3 | 576.28% |
| SNPS240419C00420000 | 2024-04-08 3:17PM EDT | 420.00 | 157.50 | 103.00 | 112.90 | 0.00 | - | 20 | 8 | 149.22% |
| SNPS240419C00430000 | 2024-03-22 1:43PM EDT | 430.00 | 169.15 | 93.00 | 102.90 | 0.00 | - | 2 | 2 | 135.74% |
| SNPS240419C00440000 | 2024-04-08 3:17PM EDT | 440.00 | 137.03 | 83.00 | 92.80 | 0.00 | - | 20 | 18 | 119.82% |
| SNPS240419C00470000 | 2024-03-22 1:43PM EDT | 470.00 | 129.45 | 53.00 | 62.10 | 0.00 | - | 2 | 2 | 153.06% |
| SNPS240419C00480000 | 2024-04-09 10:59AM EDT | 480.00 | 91.90 | 43.30 | 52.10 | 0.00 | - | 2 | 4 | 59.08% |
| SNPS240419C00500000 | 2024-04-15 1:02PM EDT | 500.00 | 52.02 | 23.80 | 32.20 | 0.00 | - | 2 | 16 | 94.95% |
| SNPS240419C00510000 | 2024-04-16 9:51AM EDT | 510.00 | 32.00 | 15.50 | 20.30 | 0.00 | - | 1 | 7 | 57.93% |
| SNPS240419C00520000 | 2024-04-15 11:00AM EDT | 520.00 | 36.28 | 9.40 | 11.20 | 0.00 | - | 1 | 8 | 43.59% |
| SNPS240419C00530000 | 2024-04-17 3:42PM EDT | 530.00 | 4.70 | 4.40 | 5.00 | -39.45 | -89.35% | 4 | 18 | 39.28% |
| SNPS240419C00540000 | 2024-04-17 3:52PM EDT | 540.00 | 2.40 | 1.55 | 1.85 | -6.30 | -72.41% | 17 | 184 | 39.15% |
| SNPS240419C00550000 | 2024-04-17 3:20PM EDT | 550.00 | 0.80 | 0.20 | 0.55 | -3.40 | -80.95% | 47 | 109 | 39.53% |
| SNPS240419C00560000 | 2024-04-17 3:47PM EDT | 560.00 | 0.17 | 0.05 | 1.40 | -1.32 | -88.59% | 70 | 242 | 55.42% |
| SNPS240419C00570000 | 2024-04-17 1:11PM EDT | 570.00 | 0.20 | 0.00 | 0.50 | -0.39 | -66.10% | 176 | 486 | 55.08% |
| SNPS240419C00580000 | 2024-04-17 2:36PM EDT | 580.00 | 0.12 | 0.00 | 0.20 | -0.13 | -52.00% | 8 | 439 | 57.03% |
| SNPS240419C00590000 | 2024-04-17 2:36PM EDT | 590.00 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 5 | 231 | 63.48% |
| SNPS240419C00600000 | 2024-04-17 3:46PM EDT | 600.00 | 0.10 | 0.00 | 0.10 | +0.01 | +11.11% | 124 | 535 | 68.36% |
| SNPS240419C00610000 | 2024-04-17 3:46PM EDT | 610.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 199 | 76.17% |
| SNPS240419C00620000 | 2024-04-17 2:28PM EDT | 620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 334 | 83.59% |
| SNPS240419C00630000 | 2024-04-16 9:58AM EDT | 630.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 2 | 885 | 90.63% |
| SNPS240419C00640000 | 2024-04-17 10:18AM EDT | 640.00 | 0.05 | 0.00 | 4.10 | +0.03 | +150.00% | 2 | 122 | 171.41% |
| SNPS240419C00650000 | 2024-04-16 2:05PM EDT | 650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 442 | 98.05% |
| SNPS240419C00660000 | 2024-04-12 3:23PM EDT | 660.00 | 0.04 | 0.00 | 1.10 | 0.00 | - | 5 | 45 | 150.78% |
| SNPS240419C00670000 | 2024-04-16 10:57AM EDT | 670.00 | 0.06 | 0.00 | 4.20 | 0.00 | - | 1 | 134 | 202.59% |
| SNPS240419C00680000 | 2024-04-17 1:11PM EDT | 680.00 | 0.13 | 0.00 | 0.10 | -0.07 | -35.00% | 2 | 72 | 125.00% |
| SNPS240419C00690000 | 2024-04-16 3:48PM EDT | 690.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 5 | 9 | 141.02% |
| SNPS240419C00700000 | 2024-04-12 9:30AM EDT | 700.00 | 0.72 | 0.00 | 0.05 | 0.00 | - | 1 | 1,133 | 128.91% |
| SNPS240419C00710000 | 2024-04-01 9:30AM EDT | 710.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 199.80% |
| SNPS240419C00720000 | 2024-03-21 3:59PM EDT | 720.00 | 1.45 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 207.42% |
| SNPS240419C00730000 | 2024-03-22 10:46AM EDT | 730.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 166.41% |
| SNPS240419C00750000 | 2024-03-12 12:20PM EDT | 750.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 229.59% |
| SNPS240419C00760000 | 2024-04-04 3:56PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 162.50% |
| SNPS240419C00780000 | 2024-03-25 9:53AM EDT | 780.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 263.67% |
| SNPS240419C00790000 | 2024-03-26 11:08AM EDT | 790.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 257.32% |
| SNPS240419C00810000 | 2024-03-22 11:09AM EDT | 810.00 | 0.15 | 0.00 | 4.00 | 0.00 | - | 2 | 17 | 316.06% |
| SNPS240419C00820000 | 2024-03-21 11:19AM EDT | 820.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 9 | 10 | 279.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240419P00310000 | 2024-02-26 2:59PM EDT | 310.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 409.67% |
| SNPS240419P00370000 | 2024-02-22 4:30PM EDT | 370.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 290.43% |
| SNPS240419P00380000 | 2024-03-25 2:48PM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 277.69% |
| SNPS240419P00390000 | 2024-03-13 2:58PM EDT | 390.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 1 | 254.20% |
| SNPS240419P00400000 | 2024-03-18 11:45AM EDT | 400.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | - | 1 | 236.57% |
| SNPS240419P00410000 | 2024-04-08 9:59AM EDT | 410.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 3 | 4 | 170.51% |
| SNPS240419P00420000 | 2024-02-26 3:02PM EDT | 420.00 | 0.89 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 121.48% |
| SNPS240419P00430000 | 2024-04-03 2:48PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 98.44% |
| SNPS240419P00440000 | 2024-04-17 9:49AM EDT | 440.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 11 | 88.28% |
| SNPS240419P00450000 | 2024-04-09 11:56AM EDT | 450.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 95.90% |
| SNPS240419P00460000 | 2024-04-11 2:09PM EDT | 460.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 76.95% |
| SNPS240419P00470000 | 2024-04-03 2:12PM EDT | 470.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 24 | 66.21% |
| SNPS240419P00480000 | 2024-04-16 11:43AM EDT | 480.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 24 | 105.40% |
| SNPS240419P00490000 | 2024-04-15 1:48PM EDT | 490.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | 6 | 542 | 62.50% |
| SNPS240419P00500000 | 2024-04-17 3:38PM EDT | 500.00 | 0.15 | 0.10 | 0.30 | +0.03 | +25.00% | 5 | 863 | 42.77% |
| SNPS240419P00510000 | 2024-04-17 3:51PM EDT | 510.00 | 0.60 | 0.40 | 1.00 | +0.17 | +39.53% | 20 | 288 | 40.45% |
| SNPS240419P00520000 | 2024-04-17 3:54PM EDT | 520.00 | 2.00 | 2.45 | 2.85 | +1.16 | +138.10% | 2 | 1,074 | 38.01% |
| SNPS240419P00530000 | 2024-04-17 3:40PM EDT | 530.00 | 6.40 | 6.70 | 7.10 | +3.90 | +156.00% | 76 | 696 | 37.21% |
| SNPS240419P00540000 | 2024-04-17 1:23PM EDT | 540.00 | 8.45 | 12.20 | 16.30 | +2.65 | +45.69% | 196 | 1,068 | 55.32% |
| SNPS240419P00550000 | 2024-04-17 3:42PM EDT | 550.00 | 21.48 | 20.80 | 25.30 | +10.25 | +91.27% | 317 | 942 | 65.97% |
| SNPS240419P00560000 | 2024-04-17 3:18PM EDT | 560.00 | 30.90 | 28.10 | 37.00 | +13.25 | +75.07% | 20 | 418 | 98.21% |
| SNPS240419P00570000 | 2024-04-17 3:55PM EDT | 570.00 | 42.00 | 38.40 | 46.50 | +12.95 | +44.58% | 33 | 415 | 109.92% |
| SNPS240419P00580000 | 2024-04-17 1:45PM EDT | 580.00 | 52.60 | 48.10 | 57.00 | +12.78 | +32.09% | 484 | 141 | 59.08% |
| SNPS240419P00590000 | 2024-04-17 3:02PM EDT | 590.00 | 60.70 | 58.60 | 67.00 | +12.08 | +24.85% | 381 | 80 | 80.18% |
| SNPS240419P00600000 | 2024-04-15 3:49PM EDT | 600.00 | 71.00 | 68.60 | 76.90 | +14.22 | +25.04% | 53 | 11 | 87.89% |
| SNPS240419P00610000 | 2024-04-05 9:35AM EDT | 610.00 | 38.75 | 78.00 | 86.90 | 0.00 | - | 4 | 0 | 72.27% |
| SNPS240419P00620000 | 2024-04-04 10:33AM EDT | 620.00 | 31.69 | 88.00 | 96.90 | 0.00 | - | 1 | 0 | 79.30% |
| SNPS240419P00630000 | 2024-03-25 2:21PM EDT | 630.00 | 46.40 | 98.30 | 107.00 | 0.00 | - | 5 | 0 | 109.18% |
| SNPS240419P00640000 | 2024-03-27 9:30AM EDT | 640.00 | 55.10 | 108.00 | 117.90 | 0.00 | - | 4 | 0 | 132.72% |
| SNPS240419P00650000 | 2024-03-25 12:34PM EDT | 650.00 | 65.25 | 118.00 | 127.00 | 0.00 | - | 2 | 0 | 110.16% |
| SNPS240419P00660000 | 2024-03-25 3:54PM EDT | 660.00 | 74.90 | 128.00 | 137.90 | 0.00 | - | 1 | 0 | 150.00% |
| SNPS240419P00670000 | 2024-03-25 3:54PM EDT | 670.00 | 84.98 | 138.00 | 147.90 | 0.00 | - | - | 0 | 158.30% |
© 2024 Yahoo. All rights reserved.