Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00550000 | 2024-04-30 3:55PM EDT | 2024-05-17 | 8.00 | 7.70 | 8.30 | -5.40 | -40.30% | 98 | 478 | 34.81% |
| SNPS240621C00550000 | 2024-04-30 11:14AM EDT | 2024-06-21 | 26.00 | 21.90 | 22.60 | -4.00 | -13.33% | 1 | 815 | 38.57% |
| SNPS240920C00550000 | 2024-04-26 11:14AM EDT | 2024-09-20 | 51.80 | 42.60 | 43.90 | 0.00 | - | 1 | 56 | 39.41% |
| SNPS241220C00550000 | 2024-03-20 2:00PM EDT | 2024-12-20 | 101.10 | 46.70 | 51.00 | 0.00 | - | 1 | 33 | 35.00% |
| SNPS250117C00550000 | 2024-04-18 1:04PM EDT | 2025-01-17 | 57.20 | 58.70 | 64.00 | 0.00 | - | 2 | 48 | 40.33% |
| SNPS250620C00550000 | 2024-04-30 10:13AM EDT | 2025-06-20 | 88.80 | 82.00 | 90.00 | -3.20 | -3.48% | 5 | 19 | 43.58% |
| SNPS260116C00550000 | 2024-04-25 12:00PM EDT | 2026-01-16 | 102.70 | 108.00 | 114.40 | 0.00 | - | 1 | 21 | 44.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00550000 | 2024-04-30 2:02PM EDT | 2024-05-17 | 22.38 | 25.40 | 26.00 | +5.61 | +33.45% | 10 | 930 | 30.63% |
| SNPS240621P00550000 | 2024-04-30 10:15AM EDT | 2024-06-21 | 33.00 | 36.60 | 37.70 | +2.30 | +7.49% | 1 | 867 | 33.08% |
| SNPS240920P00550000 | 2024-04-30 3:26PM EDT | 2024-09-20 | 49.60 | 50.60 | 51.80 | +5.11 | +11.49% | 4 | 67 | 30.73% |
| SNPS241220P00550000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 53.19 | 58.80 | 61.60 | 0.00 | - | 30 | 56 | 29.82% |
| SNPS250117P00550000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 65.10 | 57.40 | 62.10 | 0.00 | - | 3 | 345 | 28.46% |
| SNPS250620P00550000 | 2024-03-25 1:47PM EDT | 2025-06-20 | 59.10 | 69.80 | 78.00 | 0.00 | - | 2 | 12 | 29.63% |
| SNPS260116P00550000 | 2024-02-23 4:53PM EDT | 2026-01-16 | 72.20 | 64.00 | 68.80 | 0.00 | - | 1 | 2 | 20.84% |
© 2024 Yahoo. All rights reserved.