UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
81.05 +0.22 (+0.27%) GOLD FUTURES
2,311.70 -19.10 (-0.82%) DOW
39,157.85 +45.69 (+0.12%) Bitcoin GBP
48,343.03 -734.78 (-1.50%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116C00230000 | 2024-06-04 12:43PM EDT | 230.00 | 350.00 | 384.00 | 394.00 | 0.00 | - | 1 | 3 | 69.80% |
| SNPS260116C00250000 | 2024-05-31 3:30PM EDT | 250.00 | 328.90 | 366.00 | 376.00 | 0.00 | - | 1 | 8 | 66.52% |
| SNPS260116C00260000 | 2024-04-23 12:23PM EDT | 260.00 | 298.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS260116C00300000 | 2024-05-31 3:20PM EDT | 300.00 | 284.50 | 323.00 | 333.00 | 0.00 | - | 1 | 11 | 60.46% |
| SNPS260116C00330000 | 2024-01-03 11:26AM EDT | 330.00 | 210.70 | 259.00 | 269.00 | 0.00 | - | - | 1 | 23.50% |
| SNPS260116C00350000 | 2024-01-03 2:33PM EDT | 350.00 | 193.58 | 244.00 | 254.00 | 0.00 | - | 1 | 2 | 30.25% |
| SNPS260116C00360000 | 2024-02-08 2:40PM EDT | 360.00 | 260.23 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 46.05% |
| SNPS260116C00380000 | 2024-06-05 3:51PM EDT | 380.00 | 249.80 | 259.40 | 266.90 | 0.00 | - | - | 2 | 53.16% |
| SNPS260116C00400000 | 2024-06-21 10:18AM EDT | 400.00 | 251.00 | 242.10 | 250.40 | 0.00 | - | 2 | 9 | 50.82% |
| SNPS260116C00410000 | 2024-04-18 2:52PM EDT | 410.00 | 176.33 | 210.00 | 219.00 | 0.00 | - | 4 | 1 | 39.67% |
| SNPS260116C00420000 | 2024-03-15 1:26PM EDT | 420.00 | 201.55 | 201.00 | 210.00 | 0.00 | - | 4 | 2 | 38.54% |
| SNPS260116C00430000 | 2024-04-18 2:55PM EDT | 430.00 | 166.07 | 196.00 | 206.00 | 0.00 | - | 2 | 6 | 39.97% |
| SNPS260116C00440000 | 2024-04-02 10:55AM EDT | 440.00 | 201.80 | 149.10 | 161.90 | 0.00 | - | - | 1 | 17.33% |
| SNPS260116C00450000 | 2024-05-30 3:07PM EDT | 450.00 | 182.00 | 205.30 | 213.00 | 0.00 | - | 1 | 4 | 49.07% |
| SNPS260116C00460000 | 2024-02-06 12:45PM EDT | 460.00 | 165.00 | 196.10 | 203.60 | 0.00 | - | 1 | 5 | 47.38% |
| SNPS260116C00470000 | 2024-04-04 9:30AM EDT | 470.00 | 200.00 | 148.00 | 158.00 | 0.00 | - | 1 | 2 | 29.55% |
| SNPS260116C00480000 | 2024-05-13 1:47PM EDT | 480.00 | 160.20 | 177.00 | 187.00 | 0.00 | - | 1 | 163 | 44.98% |
| SNPS260116C00490000 | 2024-06-18 2:51PM EDT | 490.00 | 194.00 | 177.40 | 185.20 | 0.00 | - | 1 | 23 | 46.44% |
| SNPS260116C00500000 | 2024-06-18 12:36PM EDT | 500.00 | 189.10 | 172.40 | 178.90 | 0.00 | - | 1 | 16 | 45.98% |
| SNPS260116C00510000 | 2024-02-07 12:49PM EDT | 510.00 | 146.00 | 157.00 | 165.00 | 0.00 | - | 1 | 14 | 42.48% |
| SNPS260116C00520000 | 2024-06-14 3:20PM EDT | 520.00 | 153.00 | 159.10 | 166.80 | 0.00 | - | 1 | 24 | 45.13% |
| SNPS260116C00530000 | 2024-05-31 1:02PM EDT | 530.00 | 122.30 | 153.00 | 160.90 | 0.00 | - | 2 | 54 | 44.71% |
| SNPS260116C00540000 | 2024-06-18 3:11PM EDT | 540.00 | 163.85 | 146.20 | 154.70 | 0.00 | - | 1 | 6 | 44.15% |
| SNPS260116C00550000 | 2024-06-05 3:53PM EDT | 550.00 | 135.74 | 140.80 | 147.40 | 0.00 | - | 2 | 21 | 43.14% |
| SNPS260116C00560000 | 2024-06-18 3:11PM EDT | 560.00 | 151.85 | 136.60 | 142.70 | 0.00 | - | 1 | 108 | 43.06% |
| SNPS260116C00570000 | 2024-06-14 9:34AM EDT | 570.00 | 119.00 | 129.70 | 137.70 | 0.00 | - | 1 | 35 | 42.83% |
| SNPS260116C00580000 | 2024-06-18 3:19PM EDT | 580.00 | 141.49 | 125.60 | 131.00 | 0.00 | - | 6 | 31 | 41.96% |
| SNPS260116C00590000 | 2024-06-26 10:21AM EDT | 590.00 | 120.60 | 121.00 | 124.90 | -0.40 | -0.33% | 1 | 61 | 41.27% |
| SNPS260116C00600000 | 2024-06-21 9:55AM EDT | 600.00 | 119.15 | 115.50 | 121.30 | 0.00 | - | 2 | 31 | 41.41% |
| SNPS260116C00610000 | 2024-06-13 9:33AM EDT | 610.00 | 107.00 | 111.00 | 117.00 | 0.00 | - | 1 | 30 | 41.27% |
| SNPS260116C00620000 | 2024-06-18 2:23PM EDT | 620.00 | 105.00 | 106.30 | 111.10 | -14.43 | -12.08% | 1 | 9 | 40.55% |
| SNPS260116C00640000 | 2024-06-18 3:20PM EDT | 640.00 | 109.00 | 96.50 | 102.60 | 0.00 | - | 6 | 75 | 40.12% |
| SNPS260116C00660000 | 2024-06-24 9:30AM EDT | 660.00 | 94.00 | 88.70 | 94.20 | 0.00 | - | 1 | 18 | 39.57% |
| SNPS260116C00680000 | 2024-06-25 11:07AM EDT | 680.00 | 79.40 | 81.60 | 85.80 | -1.70 | -2.10% | 1 | 6 | 38.87% |
| SNPS260116C00700000 | 2024-06-13 9:30AM EDT | 700.00 | 75.20 | 74.70 | 78.80 | +8.19 | +12.22% | 1 | 52 | 38.51% |
| SNPS260116C00720000 | 2024-06-24 3:10PM EDT | 720.00 | 66.90 | 67.90 | 71.90 | 0.00 | - | 3 | 17 | 38.03% |
| SNPS260116C00740000 | 2024-06-25 12:13PM EDT | 740.00 | 62.39 | 61.70 | 65.40 | +1.39 | +2.28% | 6 | 15 | 37.56% |
| SNPS260116C00760000 | 2024-04-23 12:11PM EDT | 760.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| SNPS260116C00780000 | 2024-06-24 3:00PM EDT | 780.00 | 50.10 | 51.20 | 54.70 | -0.30 | -0.60% | 1 | 24 | 37.00% |
| SNPS260116C00800000 | 2024-06-26 10:00AM EDT | 800.00 | 46.00 | 46.60 | 49.30 | +3.00 | +6.98% | 2 | 242 | 36.50% |
| SNPS260116C00820000 | 2024-05-30 10:28AM EDT | 820.00 | 37.00 | 42.20 | 45.90 | 0.00 | - | 7 | 11 | 36.62% |
| SNPS260116C00840000 | 2024-05-14 3:45PM EDT | 840.00 | 32.00 | 28.00 | 37.00 | 0.00 | - | 3 | 19 | 34.50% |
| SNPS260116C00860000 | 2024-04-24 1:20PM EDT | 860.00 | 23.20 | 32.30 | 36.30 | 0.00 | - | 7 | 5 | 35.44% |
| SNPS260116C00880000 | 2024-06-17 2:19PM EDT | 880.00 | 34.00 | 30.70 | 36.00 | 0.00 | - | 1 | 2 | 36.49% |
| SNPS260116C00900000 | 2024-06-13 3:55PM EDT | 900.00 | 23.40 | 27.50 | 33.00 | 0.00 | - | 1 | 39 | 36.37% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116P00230000 | 2024-05-20 9:38AM EDT | 230.00 | 2.25 | 0.00 | 4.00 | 0.00 | - | 1 | 6 | 45.68% |
| SNPS260116P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 2.85 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 44.48% |
| SNPS260116P00250000 | 2024-01-23 3:22PM EDT | 250.00 | 3.30 | 0.00 | 6.80 | 0.00 | - | 1 | 2 | 47.20% |
| SNPS260116P00260000 | 2024-05-28 3:21PM EDT | 260.00 | 3.30 | 0.10 | 5.70 | 0.00 | - | 3 | 9 | 43.54% |
| SNPS260116P00270000 | 2024-05-28 3:22PM EDT | 270.00 | 3.90 | 0.55 | 6.20 | 0.00 | - | 2 | 12 | 42.60% |
| SNPS260116P00280000 | 2024-04-17 1:41PM EDT | 280.00 | 7.70 | 2.55 | 8.80 | 0.00 | - | 1 | 14 | 44.53% |
| SNPS260116P00290000 | 2024-04-16 2:48PM EDT | 290.00 | 9.00 | 3.00 | 9.60 | 0.00 | - | 1 | 24 | 43.75% |
| SNPS260116P00300000 | 2024-06-04 11:01AM EDT | 300.00 | 6.61 | 2.25 | 8.40 | 0.00 | - | 1 | 22 | 40.58% |
| SNPS260116P00310000 | 2024-01-12 4:24PM EDT | 310.00 | 12.00 | 7.30 | 12.30 | 0.00 | - | 2 | 10 | 43.22% |
| SNPS260116P00320000 | 2024-01-31 10:44AM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| SNPS260116P00330000 | 2024-03-28 1:52PM EDT | 330.00 | 11.80 | 12.00 | 13.70 | 0.00 | - | 1 | 8 | 41.14% |
| SNPS260116P00350000 | 2024-03-27 12:12PM EDT | 350.00 | 14.30 | 14.90 | 17.30 | 0.00 | - | 2 | 4 | 40.83% |
| SNPS260116P00360000 | 2024-01-22 2:57PM EDT | 360.00 | 16.90 | 20.00 | 25.40 | 0.00 | - | 2 | 13 | 44.96% |
| SNPS260116P00370000 | 2024-06-04 1:05PM EDT | 370.00 | 14.60 | 11.10 | 14.00 | 0.00 | - | 1 | 1 | 35.03% |
| SNPS260116P00380000 | 2024-06-10 2:09PM EDT | 380.00 | 14.40 | 11.60 | 18.30 | 0.00 | - | 3 | 5 | 36.70% |
| SNPS260116P00390000 | 2023-12-11 12:59PM EDT | 390.00 | 20.00 | 26.00 | 33.00 | 0.00 | - | - | 10 | 44.30% |
| SNPS260116P00400000 | 2024-04-25 12:19PM EDT | 400.00 | 27.60 | 16.70 | 19.80 | 0.00 | - | 1 | 8 | 34.60% |
| SNPS260116P00410000 | 2024-05-07 10:29AM EDT | 410.00 | 26.70 | 18.60 | 21.00 | 0.00 | - | 1 | 7 | 33.82% |
| SNPS260116P00420000 | 2024-04-26 3:50PM EDT | 420.00 | 30.40 | 20.30 | 23.50 | 0.00 | - | 5 | 17 | 33.79% |
| SNPS260116P00430000 | 2024-05-06 12:42PM EDT | 430.00 | 34.10 | 21.50 | 23.70 | 0.00 | - | 1 | 4 | 32.37% |
| SNPS260116P00440000 | 2024-05-15 11:38AM EDT | 440.00 | 29.80 | 18.00 | 28.00 | 0.00 | - | 1 | 3 | 33.16% |
| SNPS260116P00450000 | 2024-06-17 2:10PM EDT | 450.00 | 21.30 | 24.30 | 27.90 | 0.00 | - | 3 | 17 | 31.57% |
| SNPS260116P00460000 | 2024-02-27 11:02AM EDT | 460.00 | 38.20 | 39.50 | 42.50 | 0.00 | - | 1 | 12 | 37.00% |
| SNPS260116P00470000 | 2024-05-30 10:30AM EDT | 470.00 | 36.00 | 28.30 | 33.70 | 0.00 | - | 5 | 6 | 31.29% |
| SNPS260116P00480000 | 2024-05-17 9:55AM EDT | 480.00 | 42.70 | 31.30 | 37.00 | 0.00 | - | 5 | 21 | 31.21% |
| SNPS260116P00490000 | 2024-01-25 11:31AM EDT | 490.00 | 52.00 | 47.10 | 50.50 | 0.00 | - | 1 | 3 | 35.39% |
| SNPS260116P00500000 | 2024-05-15 11:14AM EDT | 500.00 | 47.10 | 36.80 | 42.70 | 0.00 | - | 3 | 4 | 30.45% |
| SNPS260116P00510000 | 2024-06-06 11:29AM EDT | 510.00 | 46.00 | 40.40 | 43.70 | 0.00 | - | 1 | 103 | 29.24% |
| SNPS260116P00520000 | 2024-03-21 2:38PM EDT | 520.00 | 53.80 | 75.40 | 79.70 | 0.00 | - | - | 4 | 41.62% |
| SNPS260116P00530000 | 2024-04-23 2:43PM EDT | 530.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| SNPS260116P00540000 | 2024-02-26 4:17PM EDT | 540.00 | 66.55 | 65.80 | 70.20 | 0.00 | - | 3 | 3 | 34.29% |
| SNPS260116P00550000 | 2024-02-23 4:53PM EDT | 550.00 | 72.20 | 64.00 | 68.80 | 0.00 | - | 1 | 2 | 31.96% |
| SNPS260116P00560000 | 2024-06-05 3:18PM EDT | 560.00 | 62.60 | 56.80 | 63.40 | 0.00 | - | 1 | 2 | 28.22% |
| SNPS260116P00570000 | 2024-05-15 10:19AM EDT | 570.00 | 77.40 | 63.20 | 68.00 | 0.00 | - | 1 | 33 | 28.05% |
| SNPS260116P00580000 | 2024-03-01 2:58PM EDT | 580.00 | 77.90 | 86.30 | 95.00 | 0.00 | - | 1 | 2 | 35.63% |
| SNPS260116P00600000 | 2024-06-06 9:30AM EDT | 600.00 | 82.90 | 75.50 | 78.60 | 0.00 | - | 1 | 24 | 26.11% |
| SNPS260116P00610000 | 2024-06-24 3:10PM EDT | 610.00 | 79.20 | 79.00 | 84.30 | 0.00 | - | 2 | 5 | 26.08% |
| SNPS260116P00640000 | 2024-06-25 1:51PM EDT | 640.00 | 96.50 | 95.90 | 99.00 | -31.30 | -24.49% | 51 | 52 | 24.80% |
| SNPS260116P00660000 | 2024-06-24 3:10PM EDT | 660.00 | 105.80 | 106.70 | 112.50 | 0.00 | - | 5 | 6 | 24.87% |
| SNPS260116P00700000 | 2024-02-28 1:22PM EDT | 700.00 | 156.19 | 157.00 | 165.80 | 0.00 | - | - | 2 | 33.44% |
| SNPS260116P00720000 | 2024-01-17 10:39AM EDT | 720.00 | 216.00 | 174.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS260116P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 182.60 | 192.30 | 199.40 | 0.00 | - | - | 1 | 34.80% |
| SNPS260116P00760000 | 2024-02-13 10:30AM EDT | 760.00 | 220.90 | 208.70 | 217.00 | 0.00 | - | - | 2 | 35.58% |
| SNPS260116P00780000 | 2024-02-21 10:30AM EDT | 780.00 | 246.20 | 202.00 | 212.00 | 0.00 | - | 1 | 2 | 27.79% |
| SNPS260116P00800000 | 2024-02-12 10:30AM EDT | 800.00 | 230.60 | 239.10 | 250.30 | 0.00 | - | - | 1 | 36.16% |
| SNPS260116P00820000 | 2024-02-12 10:30AM EDT | 820.00 | 248.60 | 258.80 | 270.00 | 0.00 | - | - | 1 | 37.42% |
© 2024 Yahoo. All rights reserved.