Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 346.00 | 308.20 | 316.90 | 0.00 | - | 1 | 0 | 107.60% |
| SNPS240920C00360000 | 2024-02-22 10:30AM EDT | 360.00 | 254.00 | 242.30 | 250.90 | 0.00 | - | 1 | 1 | 90.19% |
| SNPS240920C00390000 | 2024-02-22 10:30AM EDT | 390.00 | 227.70 | 214.30 | 222.40 | 0.00 | - | 1 | 1 | 82.44% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 400.00 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 64.09% |
| SNPS240920C00440000 | 2024-06-18 10:39AM EDT | 440.00 | 185.00 | 158.00 | 165.50 | 0.00 | - | 1 | 1 | 51.89% |
| SNPS240920C00450000 | 2024-02-22 10:32AM EDT | 450.00 | 181.50 | 161.10 | 168.30 | 0.00 | - | 1 | 1 | 70.88% |
| SNPS240920C00470000 | 2024-06-14 12:21PM EDT | 470.00 | 128.00 | 130.00 | 136.80 | 0.00 | - | 1 | 4 | 51.95% |
| SNPS240920C00480000 | 2024-06-21 3:26PM EDT | 480.00 | 137.42 | 120.90 | 127.30 | 0.00 | - | 1 | 4 | 49.52% |
| SNPS240920C00490000 | 2024-04-26 12:32PM EDT | 490.00 | 86.10 | 111.10 | 116.20 | 0.00 | - | 1 | 1 | 44.68% |
| SNPS240920C00500000 | 2024-06-24 10:09AM EDT | 500.00 | 112.42 | 104.20 | 108.60 | 0.00 | - | 1 | 10 | 44.92% |
| SNPS240920C00510000 | 2024-05-28 12:03PM EDT | 510.00 | 98.00 | 97.10 | 103.00 | 0.00 | - | 1 | 10 | 47.24% |
| SNPS240920C00520000 | 2024-06-21 3:26PM EDT | 520.00 | 102.05 | 88.20 | 92.90 | 0.00 | - | 1 | 14 | 43.67% |
| SNPS240920C00530000 | 2024-06-28 1:01PM EDT | 530.00 | 89.23 | 80.80 | 86.90 | 0.00 | - | 5 | 52 | 44.68% |
| SNPS240920C00540000 | 2024-06-28 1:01PM EDT | 540.00 | 81.43 | 73.30 | 77.60 | 0.00 | - | 5 | 55 | 41.79% |
| SNPS240920C00550000 | 2024-06-20 1:16PM EDT | 550.00 | 83.00 | 65.70 | 70.40 | 0.00 | - | 1 | 80 | 40.93% |
| SNPS240920C00560000 | 2024-06-26 2:06PM EDT | 560.00 | 64.72 | 56.40 | 62.80 | 0.00 | - | 1 | 88 | 39.42% |
| SNPS240920C00570000 | 2024-06-28 12:26PM EDT | 570.00 | 60.40 | 52.10 | 55.60 | 0.00 | - | 6 | 434 | 38.04% |
| SNPS240920C00580000 | 2024-06-28 2:54PM EDT | 580.00 | 50.30 | 48.00 | 49.70 | 0.00 | - | 1 | 204 | 37.59% |
| SNPS240920C00590000 | 2024-06-26 10:31AM EDT | 590.00 | 44.42 | 43.00 | 43.80 | 0.00 | - | 2 | 93 | 36.81% |
| SNPS240920C00600000 | 2024-06-28 9:52AM EDT | 600.00 | 35.60 | 37.50 | 38.40 | -5.40 | -13.17% | 1 | 187 | 36.15% |
| SNPS240920C00610000 | 2024-06-27 1:55PM EDT | 610.00 | 34.40 | 33.00 | 33.70 | 0.00 | - | 1 | 36 | 35.77% |
| SNPS240920C00620000 | 2024-07-01 9:56AM EDT | 620.00 | 26.50 | 28.70 | 30.10 | -7.92 | -23.01% | 5 | 65 | 36.04% |
| SNPS240920C00630000 | 2024-06-28 10:59AM EDT | 630.00 | 29.80 | 24.60 | 25.80 | 0.00 | - | 3 | 92 | 35.36% |
| SNPS240920C00640000 | 2024-07-01 10:10AM EDT | 640.00 | 21.34 | 21.10 | 22.30 | -2.66 | -11.08% | 3 | 198 | 35.06% |
| SNPS240920C00660000 | 2024-06-28 9:44AM EDT | 660.00 | 17.43 | 15.50 | 16.60 | 0.00 | - | 1 | 134 | 34.75% |
| SNPS240920C00680000 | 2024-07-01 9:37AM EDT | 680.00 | 10.53 | 11.00 | 12.20 | -1.57 | -12.98% | 1 | 179 | 34.56% |
| SNPS240920C00700000 | 2024-06-28 3:44PM EDT | 700.00 | 9.40 | 8.00 | 9.10 | 0.00 | - | 1 | 114 | 34.77% |
| SNPS240920C00720000 | 2024-06-27 12:38PM EDT | 720.00 | 6.70 | 2.35 | 9.20 | 0.00 | - | 1 | 69 | 38.61% |
| SNPS240920C00740000 | 2024-06-24 11:03AM EDT | 740.00 | 5.10 | 1.75 | 8.10 | 0.00 | - | 2 | 45 | 40.46% |
| SNPS240920C00760000 | 2024-06-17 9:37AM EDT | 760.00 | 2.35 | 1.15 | 6.40 | 0.00 | - | 2 | 3 | 40.87% |
| SNPS240920C00780000 | 2024-06-24 12:46PM EDT | 780.00 | 2.15 | 0.95 | 4.70 | 0.00 | - | 5 | 5 | 40.53% |
| SNPS240920C00800000 | 2024-06-21 11:02AM EDT | 800.00 | 2.15 | 0.60 | 5.70 | 0.00 | - | 2 | 9 | 45.34% |
| SNPS240920C00820000 | 2024-04-16 12:30PM EDT | 820.00 | 2.27 | 0.75 | 2.25 | 0.00 | - | 1 | 3 | 39.28% |
| SNPS240920C00840000 | 2024-05-22 11:56AM EDT | 840.00 | 1.15 | 0.45 | 2.15 | 0.00 | - | 2 | 10 | 41.22% |
| SNPS240920C00860000 | 2024-05-23 9:37AM EDT | 860.00 | 0.45 | 0.30 | 1.80 | 0.00 | - | 1 | 4 | 42.05% |
| SNPS240920C00880000 | 2024-06-28 10:35AM EDT | 880.00 | 0.63 | 0.10 | 4.80 | 0.00 | - | 1 | 8 | 53.38% |
| SNPS240920C00900000 | 2024-06-28 11:31AM EDT | 900.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 240 | 38.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00280000 | 2024-05-23 11:07AM EDT | 280.00 | 1.03 | 0.00 | 1.70 | 0.00 | - | 6 | 70 | 74.68% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 63.87% |
| SNPS240920P00360000 | 2024-05-06 10:09AM EDT | 360.00 | 1.90 | 0.05 | 4.40 | 0.00 | - | - | 1 | 61.08% |
| SNPS240920P00370000 | 2024-05-16 11:57AM EDT | 370.00 | 1.20 | 0.10 | 4.50 | 0.00 | - | 1 | 53 | 58.58% |
| SNPS240920P00380000 | 2024-06-14 10:47AM EDT | 380.00 | 1.17 | 0.20 | 5.30 | 0.00 | - | 2 | 11 | 57.79% |
| SNPS240920P00390000 | 2024-04-03 10:49AM EDT | 390.00 | 3.65 | 3.70 | 4.20 | 0.00 | - | 10 | 11 | 59.44% |
| SNPS240920P00400000 | 2024-06-24 9:30AM EDT | 400.00 | 0.55 | 0.55 | 5.40 | 0.00 | - | 22 | 44 | 53.06% |
| SNPS240920P00410000 | 2024-06-24 2:43PM EDT | 410.00 | 0.85 | 0.35 | 5.60 | 0.00 | - | 1 | 28 | 50.32% |
| SNPS240920P00420000 | 2024-06-27 11:22AM EDT | 420.00 | 0.98 | 0.45 | 5.80 | 0.00 | - | 1 | 47 | 55.90% |
| SNPS240920P00430000 | 2024-05-22 12:03PM EDT | 430.00 | 3.25 | 0.40 | 3.60 | 0.00 | - | 1 | 46 | 46.97% |
| SNPS240920P00440000 | 2024-06-21 1:44PM EDT | 440.00 | 1.53 | 0.70 | 3.00 | 0.00 | - | 1 | 8 | 42.45% |
| SNPS240920P00450000 | 2024-06-11 10:06AM EDT | 450.00 | 2.96 | 0.85 | 6.70 | 0.00 | - | 2 | 46 | 49.08% |
| SNPS240920P00460000 | 2024-06-28 1:21PM EDT | 460.00 | 2.20 | 2.10 | 2.90 | 0.00 | - | 1 | 19 | 37.06% |
| SNPS240920P00470000 | 2024-06-24 10:54AM EDT | 470.00 | 2.85 | 1.45 | 5.80 | 0.00 | - | 5 | 66 | 41.46% |
| SNPS240920P00480000 | 2024-06-27 12:44PM EDT | 480.00 | 3.40 | 1.60 | 8.10 | 0.00 | - | 1 | 62 | 42.93% |
| SNPS240920P00490000 | 2024-06-25 11:35AM EDT | 490.00 | 4.12 | 2.05 | 9.50 | 0.00 | - | 1 | 42 | 42.26% |
| SNPS240920P00500000 | 2024-06-24 10:30AM EDT | 500.00 | 5.60 | 5.60 | 6.30 | 0.00 | - | 2 | 188 | 34.08% |
| SNPS240920P00510000 | 2024-07-01 9:37AM EDT | 510.00 | 7.22 | 7.00 | 7.60 | +0.37 | +5.40% | 1 | 160 | 33.40% |
| SNPS240920P00520000 | 2024-06-28 1:11PM EDT | 520.00 | 7.81 | 8.60 | 9.60 | 0.00 | - | 1 | 90 | 33.37% |
| SNPS240920P00530000 | 2024-06-27 3:54PM EDT | 530.00 | 10.90 | 10.10 | 13.40 | 0.00 | - | 6 | 321 | 35.10% |
| SNPS240920P00540000 | 2024-06-26 9:30AM EDT | 540.00 | 12.50 | 12.60 | 13.90 | 0.00 | - | 1 | 66 | 32.41% |
| SNPS240920P00550000 | 2024-06-28 3:38PM EDT | 550.00 | 15.70 | 15.50 | 16.60 | 0.00 | - | 11 | 1,623 | 31.99% |
| SNPS240920P00560000 | 2024-06-24 12:20PM EDT | 560.00 | 17.70 | 17.50 | 19.80 | 0.00 | - | 1 | 266 | 31.68% |
| SNPS240920P00570000 | 2024-06-26 12:52PM EDT | 570.00 | 21.10 | 22.00 | 23.60 | 0.00 | - | 7 | 204 | 31.56% |
| SNPS240920P00580000 | 2024-06-27 2:40PM EDT | 580.00 | 28.80 | 25.90 | 26.90 | +2.80 | +10.77% | 1 | 108 | 30.57% |
| SNPS240920P00590000 | 2024-06-25 9:38AM EDT | 590.00 | 30.86 | 30.70 | 31.50 | 0.00 | - | 1 | 475 | 30.37% |
| SNPS240920P00600000 | 2024-07-01 9:37AM EDT | 600.00 | 37.75 | 35.30 | 36.10 | +2.50 | +7.09% | 1 | 186 | 29.77% |
| SNPS240920P00610000 | 2024-06-24 10:02AM EDT | 610.00 | 39.10 | 40.60 | 41.50 | 0.00 | - | 4 | 51 | 29.46% |
| SNPS240920P00620000 | 2024-06-27 3:34PM EDT | 620.00 | 45.70 | 45.70 | 48.50 | 0.00 | - | 10 | 29 | 30.19% |
| SNPS240920P00630000 | 2024-06-26 11:02AM EDT | 630.00 | 51.80 | 51.90 | 57.00 | 0.00 | - | 1 | 9 | 31.96% |
| SNPS240920P00640000 | 2024-06-20 1:33PM EDT | 640.00 | 52.20 | 57.70 | 63.90 | 0.00 | - | 4 | 11 | 31.94% |
| SNPS240920P00660000 | 2024-05-10 9:51AM EDT | 660.00 | 104.58 | 90.60 | 95.30 | 0.00 | - | 1 | 10 | 48.26% |
| SNPS240920P00680000 | 2024-05-15 10:18AM EDT | 680.00 | 113.06 | 92.70 | 97.30 | 0.00 | - | 1 | 7 | 34.82% |
| SNPS240920P00720000 | 2024-05-20 9:38AM EDT | 720.00 | 153.60 | 100.40 | 106.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00740000 | 2024-06-28 12:13PM EDT | 740.00 | 136.74 | 142.00 | 149.90 | 0.00 | - | 1 | 1 | 35.32% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.50 | 224.40 | 0.00 | - | - | 0 | 80.37% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 48.69% |
© 2024 Yahoo. All rights reserved.