Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816C00500000 | 2024-06-20 1:39PM EDT | 500.00 | 113.80 | 96.80 | 102.60 | 0.00 | - | - | 1 | 47.50% |
| SNPS240816C00530000 | 2024-06-20 1:52PM EDT | 530.00 | 88.70 | 72.40 | 75.30 | 0.00 | - | - | 2 | 40.97% |
| SNPS240816C00570000 | 2024-06-20 11:39AM EDT | 570.00 | 61.16 | 41.00 | 43.00 | 0.00 | - | - | 1 | 34.39% |
| SNPS240816C00580000 | 2024-06-28 12:33PM EDT | 580.00 | 40.95 | 33.90 | 35.70 | 0.00 | - | 1 | 2 | 32.63% |
| SNPS240816C00590000 | 2024-06-28 11:02AM EDT | 590.00 | 34.66 | 29.20 | 30.00 | 0.00 | - | 1 | 6 | 32.23% |
| SNPS240816C00600000 | 2024-06-28 12:09PM EDT | 600.00 | 22.90 | 23.90 | 24.70 | -5.50 | -19.37% | 9 | 59 | 31.62% |
| SNPS240816C00610000 | 2024-07-01 9:37AM EDT | 610.00 | 17.10 | 19.20 | 20.10 | -6.30 | -26.92% | 1 | 67 | 31.15% |
| SNPS240816C00620000 | 2024-06-28 12:36PM EDT | 620.00 | 13.70 | 15.00 | 16.30 | -5.20 | -27.51% | 1 | 44 | 30.95% |
| SNPS240816C00630000 | 2024-07-01 9:37AM EDT | 630.00 | 10.80 | 12.00 | 13.20 | -4.30 | -28.48% | 1 | 31 | 30.95% |
| SNPS240816C00640000 | 2024-07-01 9:37AM EDT | 640.00 | 8.40 | 9.30 | 10.20 | -3.60 | -30.00% | 1 | 91 | 30.41% |
| SNPS240816C00650000 | 2024-06-27 10:44AM EDT | 650.00 | 9.80 | 7.30 | 8.30 | 0.00 | - | 9 | 25 | 30.80% |
| SNPS240816C00660000 | 2024-06-27 1:21PM EDT | 660.00 | 6.32 | 5.20 | 6.40 | 0.00 | - | 6 | 14 | 30.60% |
| SNPS240816C00670000 | 2024-06-24 1:15PM EDT | 670.00 | 6.50 | 3.90 | 8.20 | 0.00 | - | 6 | 16 | 36.44% |
| SNPS240816C00680000 | 2024-06-25 3:23PM EDT | 680.00 | 4.30 | 2.70 | 6.80 | 0.00 | - | 1 | 4 | 36.66% |
| SNPS240816C00690000 | 2024-06-25 10:13AM EDT | 690.00 | 3.50 | 1.65 | 6.30 | 0.00 | - | - | 1 | 38.23% |
| SNPS240816C00710000 | 2024-06-21 11:54AM EDT | 710.00 | 3.50 | 1.25 | 1.75 | 0.00 | - | 4 | 4 | 31.05% |
| SNPS240816C00720000 | 2024-07-01 10:23AM EDT | 720.00 | 1.00 | 0.45 | 3.00 | -0.55 | -35.48% | 2 | 6 | 37.14% |
| SNPS240816C00740000 | 2024-06-20 12:18PM EDT | 740.00 | 1.95 | 0.20 | 5.50 | 0.00 | - | - | 0 | 47.77% |
| SNPS240816C00750000 | 2024-06-24 10:45AM EDT | 750.00 | 0.70 | 0.15 | 4.70 | 0.00 | - | - | 1 | 47.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816P00460000 | 2024-06-27 10:04AM EDT | 460.00 | 0.76 | 0.10 | 4.70 | 0.00 | - | - | 1 | 55.22% |
| SNPS240816P00490000 | 2024-06-25 3:24PM EDT | 490.00 | 1.02 | 0.45 | 2.15 | 0.00 | - | - | 1 | 36.53% |
| SNPS240816P00500000 | 2024-06-27 11:22AM EDT | 500.00 | 1.10 | 0.65 | 1.45 | 0.00 | - | - | 1 | 30.68% |
| SNPS240816P00510000 | 2024-07-01 9:49AM EDT | 510.00 | 1.95 | 1.75 | 2.10 | 0.00 | - | 3 | 12 | 30.32% |
| SNPS240816P00520000 | 2024-07-01 11:15AM EDT | 520.00 | 2.90 | 2.45 | 2.90 | +0.83 | +40.10% | 1 | 1 | 29.73% |
| SNPS240816P00530000 | 2024-07-01 11:22AM EDT | 530.00 | 3.75 | 3.50 | 4.00 | +0.10 | +2.74% | 1 | 15 | 29.25% |
| SNPS240816P00540000 | 2024-07-01 11:22AM EDT | 540.00 | 5.10 | 4.60 | 5.20 | +0.54 | +11.84% | 1 | 7 | 28.33% |
| SNPS240816P00550000 | 2024-07-01 10:53AM EDT | 550.00 | 7.12 | 6.50 | 7.00 | +0.32 | +4.71% | 5 | 24 | 27.87% |
| SNPS240816P00560000 | 2024-06-27 12:49PM EDT | 560.00 | 9.30 | 8.60 | 9.40 | +0.85 | +10.06% | 4 | 31 | 27.60% |
| SNPS240816P00570000 | 2024-06-28 3:54PM EDT | 570.00 | 12.10 | 11.40 | 12.10 | 0.00 | - | 4 | 7 | 26.98% |
| SNPS240816P00580000 | 2024-06-28 2:20PM EDT | 580.00 | 13.30 | 14.70 | 16.20 | 0.00 | - | 1 | 23 | 27.36% |
| SNPS240816P00590000 | 2024-06-25 10:09AM EDT | 590.00 | 19.82 | 18.80 | 19.50 | 0.00 | - | - | 10 | 25.94% |
| SNPS240816P00600000 | 2024-07-01 10:12AM EDT | 600.00 | 23.90 | 24.00 | 24.50 | +3.77 | +18.73% | 4 | 41 | 25.74% |
| SNPS240816P00610000 | 2024-06-27 1:56PM EDT | 610.00 | 28.90 | 28.80 | 29.90 | 0.00 | - | 2 | 42 | 25.17% |
| SNPS240816P00620000 | 2024-06-26 10:17AM EDT | 620.00 | 35.30 | 35.10 | 37.00 | 0.00 | - | 4 | 28 | 25.83% |
| SNPS240816P00630000 | 2024-06-21 3:10PM EDT | 630.00 | 37.00 | 41.80 | 44.20 | 0.00 | - | 3 | 3 | 25.87% |
© 2024 Yahoo. All rights reserved.