Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 116.40 | 124.70 | 0.00 | - | 2 | 2 | 100.27% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 87.10 | 93.80 | 0.00 | - | - | 20 | 77.89% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 67.70 | 75.00 | 0.00 | - | 10 | 30 | 67.25% |
| SNPS240517C00480000 | 2024-04-19 3:37PM EDT | 480.00 | 39.71 | 40.60 | 45.80 | 0.00 | - | 4 | 4 | 50.57% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 31.30 | 36.90 | 0.00 | - | - | 2 | 52.39% |
| SNPS240517C00500000 | 2024-05-01 3:23PM EDT | 500.00 | 33.80 | 22.70 | 29.70 | 0.00 | - | 4 | 11 | 49.98% |
| SNPS240517C00510000 | 2024-05-01 2:29PM EDT | 510.00 | 25.07 | 17.60 | 20.00 | 0.00 | - | 6 | 54 | 40.24% |
| SNPS240517C00520000 | 2024-05-01 1:44PM EDT | 520.00 | 17.00 | 13.10 | 14.10 | 0.00 | - | 83 | 269 | 37.82% |
| SNPS240517C00530000 | 2024-05-01 2:56PM EDT | 530.00 | 15.00 | 9.40 | 10.30 | 0.00 | - | 17 | 125 | 38.10% |
| SNPS240517C00540000 | 2024-05-02 9:32AM EDT | 540.00 | 7.95 | 5.10 | 6.10 | +0.75 | +10.42% | 3 | 161 | 34.96% |
| SNPS240517C00550000 | 2024-05-02 9:45AM EDT | 550.00 | 4.11 | 3.50 | 4.60 | -0.93 | -18.45% | 3 | 454 | 36.99% |
| SNPS240517C00560000 | 2024-05-01 3:09PM EDT | 560.00 | 4.80 | 2.10 | 5.30 | 0.00 | - | 9 | 460 | 45.20% |
| SNPS240517C00570000 | 2024-05-02 9:55AM EDT | 570.00 | 1.85 | 1.40 | 2.35 | -0.15 | -7.50% | 2 | 535 | 39.21% |
| SNPS240517C00580000 | 2024-05-02 9:57AM EDT | 580.00 | 1.00 | 0.80 | 1.15 | -0.50 | -33.33% | 1 | 161 | 36.89% |
| SNPS240517C00590000 | 2024-05-01 1:22PM EDT | 590.00 | 0.80 | 0.30 | 0.70 | 0.00 | - | 2 | 212 | 37.06% |
| SNPS240517C00600000 | 2024-05-01 3:54PM EDT | 600.00 | 1.63 | 0.05 | 0.50 | 0.00 | - | 3 | 370 | 38.36% |
| SNPS240517C00610000 | 2024-04-30 11:37AM EDT | 610.00 | 0.80 | 0.20 | 0.65 | 0.00 | - | 6 | 215 | 43.65% |
| SNPS240517C00620000 | 2024-04-26 3:46PM EDT | 620.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 3 | 117 | 47.63% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 164 | 54.30% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 54.81% |
| SNPS240517C00650000 | 2024-04-30 9:49AM EDT | 650.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 3 | 1,756 | 57.98% |
| SNPS240517C00660000 | 2024-04-29 10:38AM EDT | 660.00 | 0.27 | 0.00 | 2.60 | 0.00 | - | 1 | 64 | 67.25% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 64.09% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 67.04% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 77.71% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 72.73% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 2.60 | 0.00 | - | 7 | 9 | 82.59% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 85.47% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 83.40% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 85.94% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 80.37% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 82.67% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 93.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 6 | 10 | 70.43% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 10 | 64.94% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 2.05 | 0.00 | - | - | 1 | 63.04% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 0.25 | 0.00 | - | - | 1 | 45.46% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 41.99% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 2 | 41.97% |
| SNPS240517P00450000 | 2024-05-01 9:56AM EDT | 450.00 | 0.40 | 0.10 | 2.95 | 0.00 | - | 1 | 30 | 53.43% |
| SNPS240517P00460000 | 2024-05-01 12:45PM EDT | 460.00 | 0.58 | 0.10 | 1.15 | 0.00 | - | 1 | 12 | 36.67% |
| SNPS240517P00470000 | 2024-05-01 3:02PM EDT | 470.00 | 0.50 | 1.10 | 1.85 | 0.00 | - | 119 | 937 | 35.25% |
| SNPS240517P00480000 | 2024-05-01 12:45PM EDT | 480.00 | 2.08 | 1.90 | 2.80 | 0.00 | - | 8 | 578 | 33.33% |
| SNPS240517P00490000 | 2024-05-01 3:59PM EDT | 490.00 | 4.90 | 3.90 | 5.00 | +1.60 | +48.48% | 1 | 290 | 33.85% |
| SNPS240517P00500000 | 2024-05-01 3:59PM EDT | 500.00 | 6.10 | 5.70 | 7.30 | +0.77 | +14.45% | 1 | 484 | 32.08% |
| SNPS240517P00510000 | 2024-05-01 3:08PM EDT | 510.00 | 5.02 | 9.80 | 10.80 | 0.00 | - | 62 | 839 | 31.02% |
| SNPS240517P00520000 | 2024-05-01 3:18PM EDT | 520.00 | 8.40 | 13.50 | 14.60 | 0.00 | - | 73 | 1,350 | 27.99% |
| SNPS240517P00530000 | 2024-05-01 1:59PM EDT | 530.00 | 16.98 | 20.20 | 20.30 | 0.00 | - | 8 | 175 | 26.30% |
| SNPS240517P00540000 | 2024-05-01 1:59PM EDT | 540.00 | 25.60 | 26.00 | 28.70 | +2.17 | +9.26% | 1 | 476 | 28.83% |
| SNPS240517P00550000 | 2024-05-01 3:39PM EDT | 550.00 | 28.40 | 32.70 | 38.00 | 0.00 | - | 35 | 934 | 32.59% |
| SNPS240517P00560000 | 2024-05-02 9:44AM EDT | 560.00 | 41.90 | 41.60 | 46.10 | +3.60 | +9.40% | 5 | 137 | 29.65% |
| SNPS240517P00570000 | 2024-04-26 1:11PM EDT | 570.00 | 28.67 | 48.40 | 55.80 | 0.00 | - | 4 | 47 | 32.30% |
| SNPS240517P00580000 | 2024-04-30 12:42PM EDT | 580.00 | 46.90 | 58.20 | 65.60 | 0.00 | - | 2 | 42 | 34.94% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 68.00 | 75.10 | 0.00 | - | 5 | 55 | 33.47% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 78.00 | 85.80 | 0.00 | - | 1 | 2 | 44.35% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 88.10 | 95.80 | 0.00 | - | 1 | 0 | 48.07% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 96.50 | 104.90 | 0.00 | - | 20 | 0 | 39.16% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 77.34% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 79.36% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 126.60 | 134.10 | 0.00 | - | - | 0 | 0.00% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 87.73% |
© 2024 Yahoo. All rights reserved.