Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
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 | 201.79% |
| 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 | 189.90% |
| SNPS240621C00300000 | 2024-05-07 2:24PM EDT | 300.00 | 251.95 | 266.00 | 274.40 | 0.00 | - | 1 | 2 | 130.35% |
| 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 | 206.40 | 215.40 | 0.00 | - | 1 | 1 | 104.26% |
| 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 | 166.60 | 175.70 | 0.00 | - | 2 | 4 | 85.84% |
| 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 | 146.80 | 156.00 | 0.00 | - | 1 | 185 | 77.66% |
| 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 | 115.67% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 117.20 | 125.50 | 0.00 | - | 20 | 67 | 61.93% |
| SNPS240621C00460000 | 2024-04-22 1:28PM EDT | 460.00 | 68.90 | 108.00 | 113.80 | 0.00 | - | 1 | 33 | 50.45% |
| SNPS240621C00470000 | 2024-05-20 3:31PM EDT | 470.00 | 106.34 | 98.70 | 104.30 | 0.00 | - | 3 | 49 | 48.61% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 88.10 | 95.00 | 0.00 | - | 2 | 22 | 47.12% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 80.10 | 85.60 | 0.00 | - | 5 | 46 | 44.85% |
| SNPS240621C00500000 | 2024-05-20 3:31PM EDT | 500.00 | 76.57 | 70.80 | 75.80 | 0.00 | - | 4 | 86 | 41.12% |
| SNPS240621C00510000 | 2024-05-20 10:23AM EDT | 510.00 | 66.50 | 64.00 | 67.20 | 0.00 | - | 2 | 269 | 40.37% |
| SNPS240621C00520000 | 2024-05-20 12:04PM EDT | 520.00 | 59.30 | 55.70 | 58.70 | 0.00 | - | 2 | 160 | 39.09% |
| SNPS240621C00530000 | 2024-05-21 9:45AM EDT | 530.00 | 49.00 | 48.00 | 50.60 | -1.80 | -3.54% | 1 | 117 | 37.92% |
| SNPS240621C00540000 | 2024-05-21 10:20AM EDT | 540.00 | 41.55 | 40.30 | 43.60 | -2.35 | -5.35% | 1 | 108 | 37.94% |
| SNPS240621C00550000 | 2024-05-20 2:52PM EDT | 550.00 | 37.00 | 34.30 | 35.80 | 0.00 | - | 4 | 860 | 35.72% |
| SNPS240621C00560000 | 2024-05-20 3:59PM EDT | 560.00 | 28.85 | 28.40 | 29.80 | -3.42 | -10.60% | 4 | 265 | 35.53% |
| SNPS240621C00570000 | 2024-05-20 3:59PM EDT | 570.00 | 23.25 | 23.20 | 24.40 | -3.41 | -12.79% | 4 | 486 | 35.25% |
| SNPS240621C00580000 | 2024-05-20 3:41PM EDT | 580.00 | 18.75 | 18.90 | 19.70 | -2.63 | -12.30% | 2 | 558 | 35.02% |
| SNPS240621C00590000 | 2024-05-21 10:01AM EDT | 590.00 | 15.29 | 14.80 | 15.50 | -2.41 | -13.62% | 1 | 295 | 34.55% |
| SNPS240621C00600000 | 2024-05-21 9:56AM EDT | 600.00 | 13.70 | 11.80 | 12.50 | +0.10 | +0.74% | 5 | 513 | 34.99% |
| SNPS240621C00610000 | 2024-05-20 3:53PM EDT | 610.00 | 11.00 | 9.10 | 10.00 | 0.00 | - | 5 | 284 | 35.39% |
| SNPS240621C00620000 | 2024-05-21 10:00AM EDT | 620.00 | 7.60 | 7.20 | 7.60 | -0.90 | -10.59% | 2 | 343 | 35.10% |
| SNPS240621C00630000 | 2024-05-21 10:05AM EDT | 630.00 | 5.80 | 5.60 | 6.00 | -1.30 | -18.31% | 10 | 569 | 35.54% |
| SNPS240621C00640000 | 2024-05-21 9:54AM EDT | 640.00 | 4.80 | 4.30 | 4.70 | -0.43 | -8.22% | 2 | 330 | 35.93% |
| SNPS240621C00650000 | 2024-05-21 9:45AM EDT | 650.00 | 3.75 | 3.40 | 3.80 | -0.61 | -13.99% | 1 | 1,061 | 36.68% |
| SNPS240621C00660000 | 2024-05-20 3:58PM EDT | 660.00 | 3.30 | 2.50 | 2.90 | 0.00 | - | 2 | 325 | 36.84% |
| SNPS240621C00670000 | 2024-05-16 11:08AM EDT | 670.00 | 3.80 | 2.00 | 3.50 | 0.00 | - | 4 | 4 | 41.57% |
| SNPS240621C00680000 | 2024-05-20 11:09AM EDT | 680.00 | 2.30 | 1.60 | 1.85 | 0.00 | - | 4 | 168 | 38.05% |
| SNPS240621C00690000 | 2024-05-20 1:38PM EDT | 690.00 | 1.80 | 1.25 | 1.55 | 0.00 | - | 1 | 6 | 39.00% |
| SNPS240621C00700000 | 2024-05-20 12:27PM EDT | 700.00 | 1.55 | 0.75 | 2.05 | 0.00 | - | 9 | 124 | 43.76% |
| SNPS240621C00710000 | 2024-05-20 12:48PM EDT | 710.00 | 1.45 | 0.45 | 1.75 | 0.00 | - | 1 | 3 | 44.61% |
| SNPS240621C00720000 | 2024-05-20 3:53PM EDT | 720.00 | 1.06 | 0.30 | 1.55 | 0.00 | - | 1 | 445 | 45.72% |
| SNPS240621C00740000 | 2024-04-02 10:23AM EDT | 740.00 | 2.85 | 0.00 | 1.50 | 0.00 | - | 4 | 17 | 49.62% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 57.01% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.05 | 1.50 | 0.00 | - | 1 | 30 | 51.55% |
| SNPS240621C00800000 | 2024-05-15 9:48AM EDT | 800.00 | 0.85 | 0.10 | 1.50 | 0.00 | - | 1 | 135 | 55.25% |
| SNPS240621C00820000 | 2024-03-25 9:58AM EDT | 820.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 58.01% |
| SNPS240621C00840000 | 2024-05-20 9:52AM EDT | 840.00 | 0.35 | 0.05 | 4.50 | 0.00 | - | 108 | 172 | 73.34% |
| SNPS240621C00860000 | 2024-03-19 10:26AM EDT | 860.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 74.74% |
| SNPS240621C00880000 | 2024-03-27 10:44AM EDT | 880.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 37 | 67.26% |
| SNPS240621C00900000 | 2024-05-20 10:30AM EDT | 900.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 20 | 50 | 56.74% |
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 | 132.62% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 201.22% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 196.80% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 192.50% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 184.20% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 173.63% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 159.84% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 183.15% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 149.80% |
| 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 | 167.21% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 111.72% |
| SNPS240621P00290000 | 2024-02-22 11:13AM EDT | 290.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 107.23% |
| SNPS240621P00300000 | 2024-04-17 3:39PM EDT | 300.00 | 0.12 | 0.00 | 4.70 | 0.00 | - | 1 | 15 | 123.50% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 3 | 30 | 76.37% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 6 | 9 | 72.75% |
| SNPS240621P00330000 | 2024-04-17 2:27PM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.85% |
| SNPS240621P00340000 | 2024-05-17 2:17PM EDT | 340.00 | 0.15 | 0.05 | 5.10 | 0.00 | - | 4 | 35 | 104.20% |
| SNPS240621P00350000 | 2024-05-16 2:12PM EDT | 350.00 | 0.05 | 0.05 | 5.10 | 0.00 | - | 1 | 23 | 99.21% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 94.89% |
| SNPS240621P00370000 | 2024-02-06 2:57PM EDT | 370.00 | 1.67 | 0.45 | 1.50 | 0.00 | - | 2 | 26 | 75.07% |
| SNPS240621P00380000 | 2024-05-07 3:07PM EDT | 380.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 5 | 155 | 68.46% |
| SNPS240621P00390000 | 2024-05-13 3:33PM EDT | 390.00 | 0.08 | 0.05 | 1.45 | 0.00 | - | 1 | 284 | 64.31% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 2.50 | 0.00 | - | 1 | 138 | 66.24% |
| SNPS240621P00410000 | 2024-05-20 10:28AM EDT | 410.00 | 0.10 | 0.10 | 5.00 | 0.00 | - | 2 | 88 | 71.42% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 1.20 | 0.00 | - | 3 | 286 | 51.78% |
| SNPS240621P00430000 | 2024-05-15 9:50AM EDT | 430.00 | 0.22 | 0.05 | 1.55 | 0.00 | - | 1 | 155 | 50.32% |
| SNPS240621P00440000 | 2024-05-15 9:50AM EDT | 440.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 1 | 299 | 42.70% |
| SNPS240621P00450000 | 2024-05-21 9:53AM EDT | 450.00 | 0.49 | 0.45 | 0.55 | -0.06 | -10.91% | 10 | 299 | 40.75% |
| SNPS240621P00460000 | 2024-05-17 3:40PM EDT | 460.00 | 0.89 | 0.30 | 1.50 | 0.00 | - | 11 | 43 | 45.07% |
| SNPS240621P00470000 | 2024-05-20 3:53PM EDT | 470.00 | 0.80 | 0.35 | 1.60 | 0.00 | - | 99 | 1,182 | 41.96% |
| SNPS240621P00480000 | 2024-05-21 9:45AM EDT | 480.00 | 1.42 | 1.20 | 1.45 | +0.21 | +17.36% | 1 | 194 | 37.48% |
| SNPS240621P00490000 | 2024-05-21 9:47AM EDT | 490.00 | 2.55 | 1.80 | 2.05 | +0.69 | +37.10% | 12 | 267 | 36.71% |
| SNPS240621P00500000 | 2024-05-21 10:18AM EDT | 500.00 | 2.75 | 2.60 | 2.95 | +0.25 | +10.00% | 15 | 2,681 | 36.26% |
| SNPS240621P00510000 | 2024-05-21 10:13AM EDT | 510.00 | 4.20 | 3.80 | 4.10 | +0.54 | +14.75% | 1 | 471 | 35.65% |
| SNPS240621P00520000 | 2024-05-20 1:53PM EDT | 520.00 | 5.25 | 5.30 | 5.60 | -0.15 | -2.78% | 1 | 360 | 35.03% |
| SNPS240621P00530000 | 2024-05-21 9:44AM EDT | 530.00 | 7.50 | 7.40 | 7.80 | +0.50 | +7.14% | 2 | 369 | 34.97% |
| SNPS240621P00540000 | 2024-05-21 10:13AM EDT | 540.00 | 10.80 | 9.90 | 10.40 | +0.90 | +9.09% | 7 | 410 | 34.61% |
| SNPS240621P00550000 | 2024-05-21 10:02AM EDT | 550.00 | 13.82 | 13.40 | 13.90 | +1.32 | +10.56% | 3 | 984 | 34.74% |
| SNPS240621P00560000 | 2024-05-21 9:46AM EDT | 560.00 | 18.00 | 17.10 | 18.30 | +2.05 | +12.85% | 3 | 560 | 35.21% |
| SNPS240621P00570000 | 2024-05-20 3:41PM EDT | 570.00 | 20.37 | 21.90 | 22.70 | 0.00 | - | 11 | 455 | 34.64% |
| SNPS240621P00580000 | 2024-05-21 10:04AM EDT | 580.00 | 28.20 | 27.50 | 28.50 | +1.60 | +6.02% | 2 | 269 | 35.16% |
| SNPS240621P00590000 | 2024-05-17 1:40PM EDT | 590.00 | 37.43 | 33.10 | 34.70 | 0.00 | - | 6 | 208 | 35.31% |
| SNPS240621P00600000 | 2024-05-17 1:04PM EDT | 600.00 | 42.58 | 40.50 | 42.00 | 0.00 | - | 7 | 77 | 36.27% |
| SNPS240621P00610000 | 2024-05-16 10:09AM EDT | 610.00 | 46.90 | 47.80 | 50.00 | 0.00 | - | 2 | 69 | 37.63% |
| SNPS240621P00620000 | 2024-05-17 3:01PM EDT | 620.00 | 59.90 | 55.30 | 58.20 | 0.00 | - | 5 | 34 | 38.68% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 63.80 | 67.00 | 0.00 | - | 5 | 8 | 40.29% |
| SNPS240621P00640000 | 2024-05-20 9:38AM EDT | 640.00 | 75.90 | 72.10 | 75.80 | 0.00 | - | 1 | 8 | 41.43% |
| SNPS240621P00650000 | 2024-05-15 3:38PM EDT | 650.00 | 73.80 | 80.60 | 85.50 | 0.00 | - | - | 1 | 44.17% |
| SNPS240621P00660000 | 2024-03-22 2:13PM EDT | 660.00 | 76.20 | 144.10 | 154.00 | 0.00 | - | 1 | 4 | 136.47% |
| SNPS240621P00670000 | 2024-05-15 12:50PM EDT | 670.00 | 92.45 | 99.60 | 106.20 | 0.00 | - | - | 1 | 52.21% |
| 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 | 152.64% |
| SNPS240621P00760000 | 2024-05-17 11:40AM EDT | 760.00 | 192.05 | 187.00 | 195.70 | 0.00 | - | 1 | 1 | 59.89% |
© 2024 Yahoo. All rights reserved.