Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 302.90 | 0.00 | - | 1 | 18 | 185.00 | 0.35 | 0.00 | - | 11 | 559 |
| 305.40 | 0.00 | - | - | 1 | 190.00 | 0.67 | 0.00 | - | 19 | 15 |
| - | - | - | - | - | 195.00 | 2.11 | 0.00 | - | 2 | 6 |
| 342.00 | 0.00 | - | 1 | 1 | 200.00 | 0.90 | 0.00 | - | 15 | 11 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | 4 | 4 |
| 336.83 | 0.00 | - | 5 | 5 | 220.00 | 0.15 | 0.00 | - | 6 | 7 |
| 341.80 | 0.00 | - | 3 | 0 | 230.00 | 0.15 | 0.00 | - | 6 | 7 |
| 337.15 | 0.00 | - | 1 | 0 | 240.00 | 5.72 | 0.00 | - | 1 | 2 |
| 261.88 | 0.00 | - | 10 | 5 | 250.00 | 0.20 | 0.00 | - | 1 | 12 |
| 329.28 | 0.00 | - | 5 | 0 | 260.00 | 0.18 | 0.00 | - | 30 | 44 |
| 307.44 | 0.00 | - | 3 | 1 | 270.00 | 10.40 | 0.00 | - | 1 | 4 |
| 275.35 | 0.00 | - | 1 | 10 | 280.00 | 1.84 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 290.00 | 1.86 | 0.00 | - | 2 | 27 |
| 251.95 | 0.00 | - | 1 | 2 | 300.00 | 0.12 | 0.00 | - | 1 | 15 |
| 191.08 | 0.00 | - | - | 1 | 310.00 | 0.11 | 0.00 | - | 3 | 30 |
| 135.00 | 0.00 | - | - | 1 | 320.00 | 0.06 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 330.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 340.00 | 0.15 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 1 | 23 |
| 210.09 | 0.00 | - | 1 | 1 | 360.00 | 1.40 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 370.00 | 1.67 | 0.00 | - | 2 | 26 |
| 208.00 | 0.00 | - | 1 | 1 | 380.00 | 0.23 | 0.00 | - | 5 | 155 |
| 173.30 | 0.00 | - | 8 | 123 | 390.00 | 0.08 | 0.00 | - | 1 | 284 |
| 167.81 | 0.00 | - | 2 | 4 | 400.00 | 0.75 | 0.00 | - | 1 | 138 |
| 71.30 | 0.00 | - | 1 | 1 | 410.00 | 0.10 | 0.00 | - | 2 | 88 |
| 155.60 | 0.00 | - | 1 | 185 | 420.00 | 0.26 | 0.00 | - | 3 | 286 |
| 135.40 | 0.00 | - | 1 | 58 | 430.00 | 0.22 | 0.00 | - | 1 | 155 |
| 119.06 | 0.00 | - | 30 | 151 | 440.00 | 0.35 | 0.00 | - | 1 | 299 |
| 98.23 | 0.00 | - | 20 | 67 | 450.00 | 0.55 | 0.00 | - | 24 | 299 |
| 68.90 | 0.00 | - | 1 | 33 | 460.00 | 0.89 | 0.00 | - | 11 | 43 |
| 106.34 | 0.00 | - | 3 | 49 | 470.00 | 0.80 | 0.00 | - | 99 | 1,182 |
| 91.15 | 0.00 | - | 2 | 22 | 480.00 | 1.21 | 0.00 | - | 7 | 194 |
| 86.53 | 0.00 | - | 5 | 46 | 490.00 | 1.86 | 0.00 | - | 4 | 267 |
| 76.57 | 0.00 | - | 4 | 86 | 500.00 | 2.50 | 0.00 | - | 38 | 2,681 |
| 66.50 | 0.00 | - | 2 | 269 | 510.00 | 3.66 | 0.00 | - | 11 | 471 |
| 59.30 | 0.00 | - | 2 | 160 | 520.00 | 5.40 | 0.00 | - | 8 | 360 |
| 50.80 | 0.00 | - | 1 | 117 | 530.00 | 7.00 | 0.00 | - | 47 | 369 |
| 43.90 | 0.00 | - | 5 | 108 | 540.00 | 9.90 | 0.00 | - | 45 | 410 |
| 37.00 | 0.00 | - | 4 | 860 | 550.00 | 12.50 | 0.00 | - | 42 | 984 |
| 32.27 | 0.00 | - | 22 | 265 | 560.00 | 15.95 | 0.00 | - | 11 | 560 |
| 26.66 | 0.00 | - | 25 | 486 | 570.00 | 20.37 | 0.00 | - | 11 | 455 |
| 21.38 | 0.00 | - | 32 | 558 | 580.00 | 26.60 | 0.00 | - | 18 | 269 |
| 17.70 | 0.00 | - | 24 | 295 | 590.00 | 37.43 | 0.00 | - | 6 | 208 |
| 13.60 | 0.00 | - | 21 | 513 | 600.00 | 42.58 | 0.00 | - | 7 | 77 |
| 11.00 | 0.00 | - | 5 | 284 | 610.00 | 46.90 | 0.00 | - | 2 | 69 |
| 8.50 | 0.00 | - | 51 | 343 | 620.00 | 59.90 | 0.00 | - | 5 | 34 |
| 7.10 | 0.00 | - | 182 | 569 | 630.00 | 68.35 | 0.00 | - | 5 | 8 |
| 5.23 | 0.00 | - | 23 | 330 | 640.00 | 75.90 | 0.00 | - | 1 | 8 |
| 4.36 | 0.00 | - | 25 | 1,061 | 650.00 | 73.80 | 0.00 | - | - | 1 |
| 3.30 | 0.00 | - | 2 | 325 | 660.00 | 76.20 | 0.00 | - | 1 | 4 |
| 3.80 | 0.00 | - | 4 | 4 | 670.00 | 92.45 | 0.00 | - | - | 1 |
| 2.30 | 0.00 | - | 4 | 168 | 680.00 | 111.00 | 0.00 | - | 1 | 3 |
| 1.80 | 0.00 | - | 1 | 6 | 690.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 9 | 124 | 700.00 | 99.40 | 0.00 | - | - | 0 |
| 1.45 | 0.00 | - | 1 | 3 | 710.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 445 | 720.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 4 | 17 | 740.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 14 | 760.00 | 192.05 | 0.00 | - | 1 | 1 |
| 0.54 | 0.00 | - | 1 | 30 | 780.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 135 | 800.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 1 | 50 | 820.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 108 | 172 | 840.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 4 | 860.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 5 | 37 | 880.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 50 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.