UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,322.30 -8.90 (-0.38%) DOW
38,868.29 +16.02 (+0.04%) Bitcoin GBP
50,457.57 -262.10 (-0.52%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM 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 | 147.10 | 154.30 | 0.00 | - | 2 | 2 | 71.48% |
| SNPS240517C00430000 | 2024-05-06 2:27PM EDT | 430.00 | 114.31 | 117.20 | 124.40 | 0.00 | - | 20 | 20 | 61.91% |
| SNPS240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 94.79 | 97.50 | 104.40 | 0.00 | - | 20 | 30 | 56.15% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 67.90 | 74.90 | 0.00 | - | 2 | 6 | 71.33% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 58.40 | 64.70 | 0.00 | - | - | 2 | 62.66% |
| SNPS240517C00500000 | 2024-05-06 11:14AM EDT | 500.00 | 41.00 | 49.80 | 55.20 | 0.00 | - | 2 | 10 | 57.24% |
| SNPS240517C00510000 | 2024-05-06 11:21AM EDT | 510.00 | 33.10 | 39.60 | 45.70 | 0.00 | - | 2 | 65 | 51.29% |
| SNPS240517C00520000 | 2024-05-07 12:29PM EDT | 520.00 | 38.40 | 32.30 | 33.70 | +14.70 | +62.03% | 2 | 307 | 35.28% |
| SNPS240517C00530000 | 2024-05-07 1:06PM EDT | 530.00 | 23.90 | 24.30 | 25.30 | +3.90 | +19.50% | 13 | 136 | 33.03% |
| SNPS240517C00540000 | 2024-05-07 11:39AM EDT | 540.00 | 20.60 | 17.30 | 18.00 | +5.00 | +32.05% | 7 | 171 | 31.66% |
| SNPS240517C00550000 | 2024-05-07 2:41PM EDT | 550.00 | 11.86 | 11.60 | 12.20 | +1.76 | +17.43% | 25 | 489 | 31.21% |
| SNPS240517C00560000 | 2024-05-07 1:09PM EDT | 560.00 | 9.29 | 7.20 | 7.70 | +2.79 | +42.92% | 40 | 492 | 30.70% |
| SNPS240517C00570000 | 2024-05-07 2:19PM EDT | 570.00 | 4.50 | 4.30 | 4.60 | +0.70 | +18.42% | 89 | 555 | 30.57% |
| SNPS240517C00580000 | 2024-05-07 11:53AM EDT | 580.00 | 3.40 | 2.35 | 2.65 | +1.55 | +83.78% | 11 | 143 | 30.80% |
| SNPS240517C00590000 | 2024-05-07 1:17PM EDT | 590.00 | 1.70 | 1.20 | 1.55 | +0.70 | +70.00% | 5 | 205 | 31.60% |
| SNPS240517C00600000 | 2024-05-07 12:47PM EDT | 600.00 | 1.05 | 0.70 | 0.85 | +0.45 | +75.00% | 10 | 361 | 32.08% |
| SNPS240517C00610000 | 2024-05-07 12:07PM EDT | 610.00 | 0.35 | 0.20 | 0.60 | +0.07 | +25.00% | 8 | 212 | 34.30% |
| SNPS240517C00620000 | 2024-05-07 12:31PM EDT | 620.00 | 0.30 | 0.15 | 0.40 | +0.10 | +50.00% | 1 | 116 | 35.94% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 3 | 164 | 41.41% |
| SNPS240517C00640000 | 2024-05-07 12:29PM EDT | 640.00 | 0.15 | 0.00 | 1.40 | -0.23 | -60.53% | 1 | 27 | 55.05% |
| SNPS240517C00650000 | 2024-05-07 10:59AM EDT | 650.00 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 2 | 1,756 | 45.41% |
| SNPS240517C00660000 | 2024-05-06 12:32PM EDT | 660.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 64 | 56.54% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 60.30% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 63.99% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 75.51% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 71.07% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | 7 | 9 | 74.49% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 77.83% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 84.30% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 87.45% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 82.03% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 84.86% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 96.48% |
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 | 100.98% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 88.18% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 4.70 | 0.00 | - | - | 1 | 102.47% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 4.70 | 0.00 | - | 1 | 2 | 95.21% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 88.51% |
| SNPS240517P00450000 | 2024-05-06 2:38PM EDT | 450.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 22 | 50.10% |
| SNPS240517P00460000 | 2024-05-07 10:00AM EDT | 460.00 | 0.28 | 0.05 | 0.20 | -0.47 | -62.67% | 1 | 17 | 47.07% |
| SNPS240517P00470000 | 2024-05-06 10:28AM EDT | 470.00 | 0.20 | 0.10 | 1.20 | 0.00 | - | 1 | 937 | 50.83% |
| SNPS240517P00480000 | 2024-05-06 3:55PM EDT | 480.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 11 | 578 | 53.74% |
| SNPS240517P00490000 | 2024-05-06 3:55PM EDT | 490.00 | 0.13 | 0.05 | 0.80 | -0.40 | -75.47% | 1 | 807 | 41.16% |
| SNPS240517P00500000 | 2024-05-07 1:47PM EDT | 500.00 | 0.41 | 0.30 | 5.40 | -0.50 | -54.95% | 9 | 474 | 60.71% |
| SNPS240517P00510000 | 2024-05-07 12:07PM EDT | 510.00 | 0.65 | 0.95 | 1.10 | -1.25 | -65.79% | 26 | 446 | 31.79% |
| SNPS240517P00520000 | 2024-05-07 2:09PM EDT | 520.00 | 1.95 | 1.85 | 2.10 | -1.55 | -44.29% | 94 | 1,827 | 30.88% |
| SNPS240517P00530000 | 2024-05-07 1:57PM EDT | 530.00 | 3.70 | 3.60 | 3.90 | -3.70 | -50.00% | 75 | 181 | 30.34% |
| SNPS240517P00540000 | 2024-05-07 1:55PM EDT | 540.00 | 6.50 | 6.40 | 6.80 | -2.20 | -25.29% | 23 | 503 | 29.99% |
| SNPS240517P00550000 | 2024-05-07 12:59PM EDT | 550.00 | 8.70 | 10.50 | 11.00 | -5.88 | -40.33% | 18 | 931 | 29.66% |
| SNPS240517P00560000 | 2024-05-07 12:32PM EDT | 560.00 | 13.10 | 16.00 | 16.60 | -7.00 | -34.83% | 68 | 133 | 29.36% |
| SNPS240517P00570000 | 2024-05-07 12:10PM EDT | 570.00 | 19.00 | 22.80 | 23.90 | -16.00 | -45.71% | 1 | 47 | 30.27% |
| SNPS240517P00580000 | 2024-05-07 9:33AM EDT | 580.00 | 33.30 | 30.80 | 32.40 | -13.60 | -29.00% | 4 | 42 | 32.24% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 42.85 | 36.80 | 43.00 | -32.25 | -42.94% | 4 | 55 | 41.16% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 46.30 | 52.00 | 0.00 | - | 1 | 0 | 42.76% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 58.00 | 62.90 | 0.00 | - | 1 | 0 | 52.76% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 66.30 | 73.30 | 0.00 | - | 20 | 0 | 60.25% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 179.53% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 185.72% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 96.30 | 103.50 | 0.00 | - | - | 0 | 76.99% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 200.05% |
© 2024 Yahoo. All rights reserved.