Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621C00185000 | 2024-01-05 3:38PM EDT | 185.00 | 302.90 | 366.00 | 375.40 | 0.00 | - | 1 | 18 | 0.00% |
| SNPS240621C00190000 | 2024-01-03 4:23PM EDT | 190.00 | 305.40 | 361.00 | 370.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00200000 | 2024-01-22 1:21PM EDT | 200.00 | 342.00 | 339.10 | 348.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00220000 | 2024-03-15 12:53PM EDT | 220.00 | 336.83 | 334.30 | 344.00 | 0.00 | - | 5 | 5 | 0.00% |
| SNPS240621C00230000 | 2024-04-02 12:27PM EDT | 230.00 | 341.80 | 290.00 | 299.90 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240621C00240000 | 2024-03-08 2:09PM EDT | 240.00 | 337.15 | 334.40 | 342.20 | 0.00 | - | 1 | 0 | 200.20% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SNPS240621C00260000 | 2024-03-25 1:30PM EDT | 260.00 | 329.28 | 265.60 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00270000 | 2024-03-28 1:18PM EDT | 270.00 | 307.44 | 271.20 | 280.80 | 0.00 | - | 3 | 1 | 0.00% |
| SNPS240621C00280000 | 2024-04-15 12:26PM EDT | 280.00 | 275.35 | 297.70 | 306.20 | 0.00 | - | 1 | 10 | 188.79% |
| SNPS240621C00300000 | 2024-05-07 2:24PM EDT | 300.00 | 251.95 | 268.10 | 278.00 | 0.00 | - | 1 | 2 | 114.33% |
| SNPS240621C00310000 | 2024-01-03 2:16PM EDT | 310.00 | 191.08 | 244.00 | 253.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00320000 | 2023-06-29 10:53AM EDT | 320.00 | 135.00 | 149.00 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00360000 | 2024-05-17 11:40AM EDT | 360.00 | 210.09 | 208.10 | 218.00 | 0.00 | - | 1 | 1 | 85.40% |
| SNPS240621C00380000 | 2024-03-25 10:03AM EDT | 380.00 | 208.00 | 155.80 | 163.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00390000 | 2024-04-12 1:19PM EDT | 390.00 | 173.30 | 165.90 | 174.00 | 0.00 | - | 8 | 123 | 0.00% |
| SNPS240621C00400000 | 2024-05-17 2:01PM EDT | 400.00 | 167.81 | 168.10 | 178.00 | 0.00 | - | 2 | 4 | 68.42% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-05-16 12:05PM EDT | 420.00 | 155.60 | 149.00 | 158.00 | 0.00 | - | 1 | 185 | 63.62% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 126.60 | 134.80 | 0.00 | - | 1 | 58 | 0.00% |
| SNPS240621C00440000 | 2024-01-23 12:00PM EDT | 440.00 | 119.06 | 149.10 | 157.20 | 0.00 | - | 30 | 151 | 115.22% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 119.10 | 128.90 | 0.00 | - | 20 | 67 | 54.35% |
| SNPS240621C00460000 | 2024-04-22 1:28PM EDT | 460.00 | 68.90 | 109.90 | 119.00 | 0.00 | - | 1 | 33 | 52.41% |
| SNPS240621C00470000 | 2024-05-20 3:31PM EDT | 470.00 | 106.34 | 99.80 | 109.00 | 0.00 | - | 3 | 49 | 63.42% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 90.20 | 99.70 | 0.00 | - | 2 | 22 | 60.45% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 80.80 | 90.00 | 0.00 | - | 5 | 46 | 56.29% |
| SNPS240621C00500000 | 2024-05-20 3:31PM EDT | 500.00 | 76.57 | 71.50 | 81.00 | 0.00 | - | 4 | 86 | 53.66% |
| SNPS240621C00510000 | 2024-05-20 10:23AM EDT | 510.00 | 66.50 | 63.70 | 71.40 | 0.00 | - | 2 | 269 | 49.46% |
| SNPS240621C00520000 | 2024-05-20 12:04PM EDT | 520.00 | 59.30 | 54.90 | 62.50 | 0.00 | - | 2 | 160 | 46.51% |
| SNPS240621C00530000 | 2024-05-21 9:45AM EDT | 530.00 | 49.00 | 49.20 | 55.10 | -1.80 | -3.54% | 1 | 117 | 45.94% |
| SNPS240621C00540000 | 2024-05-21 10:20AM EDT | 540.00 | 41.55 | 41.60 | 48.00 | -2.35 | -5.35% | 1 | 108 | 45.13% |
| SNPS240621C00550000 | 2024-05-21 3:00PM EDT | 550.00 | 36.10 | 32.90 | 40.00 | -0.90 | -2.43% | 2 | 860 | 42.19% |
| SNPS240621C00560000 | 2024-05-21 3:43PM EDT | 560.00 | 30.95 | 29.50 | 33.30 | -1.32 | -4.09% | 7 | 265 | 40.64% |
| SNPS240621C00570000 | 2024-05-21 3:56PM EDT | 570.00 | 25.18 | 23.90 | 25.20 | -1.48 | -5.55% | 54 | 486 | 36.24% |
| SNPS240621C00580000 | 2024-05-21 3:55PM EDT | 580.00 | 20.66 | 19.70 | 20.60 | -0.72 | -3.37% | 122 | 558 | 36.19% |
| SNPS240621C00590000 | 2024-05-21 3:17PM EDT | 590.00 | 16.67 | 15.80 | 16.50 | -1.03 | -5.82% | 10 | 295 | 35.94% |
| SNPS240621C00600000 | 2024-05-21 3:20PM EDT | 600.00 | 13.20 | 9.90 | 13.20 | -0.40 | -2.94% | 28 | 513 | 35.99% |
| SNPS240621C00610000 | 2024-05-21 3:52PM EDT | 610.00 | 10.10 | 9.80 | 13.00 | -0.90 | -8.18% | 13 | 284 | 40.38% |
| SNPS240621C00620000 | 2024-05-21 2:56PM EDT | 620.00 | 7.90 | 7.60 | 8.20 | -0.60 | -7.06% | 8 | 343 | 36.15% |
| SNPS240621C00630000 | 2024-05-21 11:38AM EDT | 630.00 | 6.30 | 5.90 | 6.40 | -0.80 | -11.27% | 22 | 569 | 36.30% |
| SNPS240621C00640000 | 2024-05-21 3:50PM EDT | 640.00 | 5.02 | 4.50 | 5.00 | -0.21 | -4.02% | 307 | 330 | 36.57% |
| SNPS240621C00650000 | 2024-05-21 3:58PM EDT | 650.00 | 3.72 | 3.40 | 3.80 | -0.64 | -14.68% | 90 | 1,061 | 36.60% |
| SNPS240621C00660000 | 2024-05-20 3:58PM EDT | 660.00 | 2.90 | 1.30 | 3.00 | -0.40 | -12.12% | 1 | 325 | 37.09% |
| SNPS240621C00670000 | 2024-05-21 2:32PM EDT | 670.00 | 2.01 | 2.05 | 2.35 | -1.79 | -47.11% | 5 | 4 | 37.51% |
| SNPS240621C00680000 | 2024-05-20 11:09AM EDT | 680.00 | 2.30 | 1.60 | 1.90 | 0.00 | - | 4 | 168 | 38.20% |
| SNPS240621C00690000 | 2024-05-20 1:38PM EDT | 690.00 | 1.50 | 0.05 | 1.50 | -0.30 | -16.67% | 1 | 6 | 38.67% |
| SNPS240621C00700000 | 2024-05-21 3:43PM EDT | 700.00 | 1.05 | 0.55 | 5.00 | -0.50 | -32.26% | 9 | 124 | 54.25% |
| SNPS240621C00710000 | 2024-05-21 2:51PM EDT | 710.00 | 1.05 | 0.45 | 4.80 | -0.40 | -27.59% | 50 | 3 | 56.27% |
| SNPS240621C00720000 | 2024-05-20 3:53PM EDT | 720.00 | 1.06 | 0.35 | 1.00 | 0.00 | - | 1 | 445 | 42.11% |
| SNPS240621C00740000 | 2024-05-21 2:51PM EDT | 740.00 | 0.60 | 0.25 | 0.70 | -2.25 | -78.95% | 111 | 17 | 43.51% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 56.95% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.15 | 1.50 | 0.00 | - | 1 | 30 | 51.99% |
| SNPS240621C00800000 | 2024-05-15 9:48AM EDT | 800.00 | 0.85 | 0.10 | 1.60 | 0.00 | - | 1 | 135 | 55.70% |
| SNPS240621C00820000 | 2024-03-25 9:58AM EDT | 820.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 57.96% |
| SNPS240621C00840000 | 2024-05-20 9:52AM EDT | 840.00 | 0.35 | 0.05 | 5.00 | 0.00 | - | 108 | 172 | 74.71% |
| SNPS240621C00860000 | 2024-03-19 10:26AM EDT | 860.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 74.67% |
| SNPS240621C00880000 | 2024-03-27 10:44AM EDT | 880.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 37 | 67.21% |
| SNPS240621C00900000 | 2024-05-21 2:45PM EDT | 900.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 50 | 55.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621P00185000 | 2024-01-26 11:56AM EDT | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 559 | 132.81% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 201.29% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 196.85% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 192.55% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 184.28% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 173.71% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 159.89% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 183.20% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 149.88% |
| SNPS240621P00260000 | 2024-02-12 1:05PM EDT | 260.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 30 | 44 | 100.98% |
| SNPS240621P00270000 | 2023-05-16 11:54AM EDT | 270.00 | 10.40 | 0.80 | 10.00 | 0.00 | - | 1 | 4 | 167.27% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 111.77% |
| SNPS240621P00290000 | 2024-02-22 11:13AM EDT | 290.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 107.28% |
| SNPS240621P00300000 | 2024-04-17 3:39PM EDT | 300.00 | 0.12 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 123.56% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 30 | 76.47% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 2.40 | 0.00 | - | 6 | 9 | 100.15% |
| SNPS240621P00330000 | 2024-04-17 2:27PM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.91% |
| SNPS240621P00340000 | 2024-05-17 2:17PM EDT | 340.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 4 | 35 | 81.18% |
| SNPS240621P00350000 | 2024-05-16 2:12PM EDT | 350.00 | 0.05 | 0.05 | 3.90 | 0.00 | - | 1 | 23 | 94.31% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 94.95% |
| SNPS240621P00370000 | 2024-02-06 2:57PM EDT | 370.00 | 1.67 | 0.45 | 1.50 | 0.00 | - | 2 | 26 | 75.12% |
| SNPS240621P00380000 | 2024-05-07 3:07PM EDT | 380.00 | 0.23 | 0.05 | 4.40 | 0.00 | - | 5 | 155 | 82.52% |
| SNPS240621P00390000 | 2024-05-13 3:33PM EDT | 390.00 | 0.08 | 0.05 | 5.10 | 0.00 | - | 1 | 284 | 80.46% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 1.45 | 0.00 | - | 1 | 138 | 60.62% |
| SNPS240621P00410000 | 2024-05-21 11:08AM EDT | 410.00 | 0.19 | 0.10 | 4.40 | +0.09 | +90.00% | 6 | 88 | 69.63% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 5.20 | 0.00 | - | 3 | 286 | 67.64% |
| SNPS240621P00430000 | 2024-05-15 9:50AM EDT | 430.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 1 | 155 | 43.43% |
| SNPS240621P00440000 | 2024-05-15 9:50AM EDT | 440.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 299 | 42.75% |
| SNPS240621P00450000 | 2024-05-21 1:09PM EDT | 450.00 | 0.45 | 0.30 | 0.50 | -0.10 | -18.18% | 15 | 299 | 40.19% |
| SNPS240621P00460000 | 2024-05-21 3:30PM EDT | 460.00 | 0.58 | 0.30 | 0.95 | -0.31 | -34.83% | 7 | 43 | 41.30% |
| SNPS240621P00470000 | 2024-05-21 3:12PM EDT | 470.00 | 0.85 | 0.70 | 1.00 | +0.05 | +6.25% | 7 | 1,182 | 38.22% |
| SNPS240621P00480000 | 2024-05-21 3:12PM EDT | 480.00 | 1.17 | 1.00 | 1.35 | -0.04 | -3.31% | 6 | 194 | 36.98% |
| SNPS240621P00490000 | 2024-05-21 2:44PM EDT | 490.00 | 1.77 | 1.55 | 3.50 | -0.09 | -4.84% | 20 | 267 | 42.30% |
| SNPS240621P00500000 | 2024-05-21 3:51PM EDT | 500.00 | 2.27 | 2.25 | 2.55 | -0.23 | -9.20% | 35 | 2,681 | 34.92% |
| SNPS240621P00510000 | 2024-05-21 3:50PM EDT | 510.00 | 3.60 | 3.30 | 3.90 | -0.06 | -1.64% | 305 | 471 | 35.17% |
| SNPS240621P00520000 | 2024-05-21 3:12PM EDT | 520.00 | 5.05 | 4.80 | 5.30 | -0.35 | -6.48% | 18 | 360 | 34.41% |
| SNPS240621P00530000 | 2024-05-21 2:47PM EDT | 530.00 | 7.10 | 6.80 | 8.60 | +0.10 | +1.43% | 34 | 369 | 36.66% |
| SNPS240621P00540000 | 2024-05-21 3:57PM EDT | 540.00 | 9.37 | 9.20 | 12.30 | -0.53 | -5.35% | 63 | 410 | 38.06% |
| SNPS240621P00550000 | 2024-05-21 3:53PM EDT | 550.00 | 12.60 | 11.80 | 13.90 | +0.10 | +0.80% | 324 | 984 | 34.87% |
| SNPS240621P00560000 | 2024-05-21 3:38PM EDT | 560.00 | 16.20 | 16.20 | 17.00 | +0.25 | +1.57% | 13 | 560 | 33.37% |
| SNPS240621P00570000 | 2024-05-21 3:55PM EDT | 570.00 | 21.16 | 20.50 | 24.50 | +0.79 | +3.88% | 32 | 455 | 37.49% |
| SNPS240621P00580000 | 2024-05-21 3:31PM EDT | 580.00 | 25.80 | 26.00 | 26.80 | -0.80 | -3.01% | 12 | 269 | 32.82% |
| SNPS240621P00590000 | 2024-05-21 1:04PM EDT | 590.00 | 33.15 | 32.10 | 32.90 | -4.28 | -11.43% | 7 | 208 | 32.77% |
| SNPS240621P00600000 | 2024-05-21 3:30PM EDT | 600.00 | 39.00 | 38.40 | 40.30 | -3.58 | -8.41% | 6 | 77 | 33.78% |
| SNPS240621P00610000 | 2024-05-16 10:09AM EDT | 610.00 | 46.90 | 45.90 | 49.00 | 0.00 | - | 2 | 69 | 36.20% |
| SNPS240621P00620000 | 2024-05-17 3:01PM EDT | 620.00 | 59.90 | 52.30 | 56.00 | 0.00 | - | 5 | 34 | 34.87% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 59.10 | 64.50 | 0.00 | - | 5 | 8 | 35.52% |
| SNPS240621P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 75.90 | 67.00 | 73.40 | 0.00 | - | 1 | 8 | 36.41% |
| SNPS240621P00650000 | 2024-05-15 3:38PM EDT | 650.00 | 73.80 | 76.70 | 84.40 | 0.00 | - | - | 1 | 42.08% |
| SNPS240621P00660000 | 2024-03-22 2:13PM EDT | 660.00 | 76.20 | 144.10 | 154.00 | 0.00 | - | 1 | 4 | 136.67% |
| SNPS240621P00670000 | 2024-05-15 12:50PM EDT | 670.00 | 92.45 | 95.00 | 104.10 | 0.00 | - | - | 1 | 47.55% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 152.86% |
| SNPS240621P00760000 | 2024-05-17 11:40AM EDT | 760.00 | 192.05 | 184.00 | 194.00 | 0.00 | - | 1 | 1 | 70.87% |
© 2024 Yahoo. All rights reserved.