Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.05 | 0.00 | - | 30 | 75 |
| 307.44 | 0.00 | - | 3 | 1 | 270.00 | 0.05 | 0.00 | - | 287 | 291 |
| 275.35 | 0.00 | - | 1 | 10 | 280.00 | 1.84 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 4 | 31 |
| 295.50 | 0.00 | - | 1 | 2 | 300.00 | 0.05 | 0.00 | - | 24 | 39 |
| 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 | 0.05 | 0.00 | - | 1 | 97 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 351 | 374 |
| 232.39 | 0.00 | - | 1 | 1 | 360.00 | 1.40 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 4 | 354 |
| 208.00 | 0.00 | - | 1 | 1 | 380.00 | 0.05 | 0.00 | - | 104 | 453 |
| 173.30 | 0.00 | - | 8 | 123 | 390.00 | 0.05 | 0.00 | - | 95 | 336 |
| 167.81 | 0.00 | - | 2 | 4 | 400.00 | 0.05 | 0.00 | - | 6 | 145 |
| 71.30 | 0.00 | - | 1 | 1 | 410.00 | 0.04 | 0.00 | - | 1 | 93 |
| 156.29 | 0.00 | - | 1 | 185 | 420.00 | 0.05 | 0.00 | - | 36 | 316 |
| 135.40 | 0.00 | - | 1 | 58 | 430.00 | 0.08 | 0.00 | - | 15 | 274 |
| 131.22 | 0.00 | - | 2 | 149 | 440.00 | 0.15 | 0.00 | - | 2 | 299 |
| 126.74 | 0.00 | - | 20 | 66 | 450.00 | 0.05 | 0.00 | - | 2 | 291 |
| 123.70 | 0.00 | - | 1 | 33 | 460.00 | 0.15 | 0.00 | - | 1 | 43 |
| 119.20 | 0.00 | - | 10 | 47 | 470.00 | 0.10 | 0.00 | - | 730 | 1,073 |
| 107.92 | 0.00 | - | 1 | 22 | 480.00 | 0.25 | 0.00 | - | 5 | 215 |
| 86.53 | 0.00 | - | 5 | 46 | 490.00 | 0.40 | 0.00 | - | 6 | 284 |
| 102.00 | 0.00 | - | 2 | 76 | 500.00 | 0.07 | 0.00 | - | 8 | 2,243 |
| 102.95 | 0.00 | - | 1 | 262 | 510.00 | 0.10 | 0.00 | - | 17 | 1,180 |
| 67.91 | 0.00 | - | 1 | 159 | 520.00 | 0.15 | 0.00 | - | 4 | 436 |
| 82.85 | 0.00 | - | 3 | 103 | 530.00 | 0.15 | 0.00 | - | 4 | 724 |
| 59.23 | 0.00 | - | 4 | 106 | 540.00 | 0.09 | 0.00 | - | 14 | 778 |
| 63.10 | 0.00 | - | 29 | 765 | 550.00 | 0.13 | 0.00 | - | 29 | 1,140 |
| 54.00 | 0.00 | - | 7 | 243 | 560.00 | 0.17 | 0.00 | - | 128 | 840 |
| 44.80 | 0.00 | - | 14 | 498 | 570.00 | 0.17 | 0.00 | - | 35 | 523 |
| 34.60 | 0.00 | - | 20 | 608 | 580.00 | 0.33 | 0.00 | - | 75 | 559 |
| 25.50 | 0.00 | - | 57 | 373 | 590.00 | 1.06 | 0.00 | - | 142 | 391 |
| 16.30 | 0.00 | - | 87 | 414 | 600.00 | 3.10 | 0.00 | - | 76 | 104 |
| 9.90 | 0.00 | - | 168 | 349 | 610.00 | 5.80 | 0.00 | - | 65 | 62 |
| 4.81 | 0.00 | - | 88 | 388 | 620.00 | 11.20 | 0.00 | - | 19 | 57 |
| 2.15 | 0.00 | - | 57 | 717 | 630.00 | 68.35 | 0.00 | - | 5 | 3 |
| 1.10 | 0.00 | - | 16 | 799 | 640.00 | 49.70 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 28 | 787 | 650.00 | 55.44 | 0.00 | - | 5 | 0 |
| 0.16 | 0.00 | - | 27 | 304 | 660.00 | 73.40 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 7 | 53 | 670.00 | 78.79 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 8 | 168 | 680.00 | 111.00 | 0.00 | - | 1 | 3 |
| 0.15 | 0.00 | - | 1 | 12 | 690.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 163 | 700.00 | 99.40 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 6 | 48 | 710.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 441 | 720.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 8 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 55 | 112 | 740.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 70 | 760.00 | 168.47 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | - | 103 | 770.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 46 | 63 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 146 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 3 | 810.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 51 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 109 | 253 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 48 | 56 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 53 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 567 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.