Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM 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 | 145.30 | 152.50 | 0.00 | - | 2 | 2 | 80.19% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 115.50 | 121.90 | 0.00 | - | - | 20 | 63.38% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 95.30 | 101.70 | 0.00 | - | 10 | 30 | 52.31% |
| SNPS240517C00480000 | 2024-04-19 3:37PM EDT | 480.00 | 39.71 | 67.00 | 72.30 | 0.00 | - | 4 | 4 | 53.17% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 57.40 | 63.70 | 0.00 | - | - | 2 | 51.54% |
| SNPS240517C00500000 | 2024-04-26 9:51AM EDT | 500.00 | 44.10 | 49.80 | 52.30 | +7.50 | +20.49% | 1 | 15 | 41.55% |
| SNPS240517C00510000 | 2024-04-26 1:57PM EDT | 510.00 | 42.82 | 41.30 | 42.90 | +18.22 | +74.07% | 6 | 49 | 37.18% |
| SNPS240517C00520000 | 2024-04-25 1:35PM EDT | 520.00 | 23.00 | 33.30 | 34.80 | 0.00 | - | 5 | 204 | 35.35% |
| SNPS240517C00530000 | 2024-04-26 1:57PM EDT | 530.00 | 27.52 | 26.30 | 27.10 | +10.32 | +60.00% | 7 | 110 | 33.19% |
| SNPS240517C00540000 | 2024-04-26 1:34PM EDT | 540.00 | 21.10 | 20.00 | 21.00 | +8.00 | +61.07% | 129 | 75 | 32.79% |
| SNPS240517C00550000 | 2024-04-26 1:11PM EDT | 550.00 | 15.70 | 14.80 | 15.50 | +6.00 | +61.86% | 200 | 507 | 31.84% |
| SNPS240517C00560000 | 2024-04-26 1:38PM EDT | 560.00 | 11.00 | 10.50 | 11.10 | +4.64 | +72.96% | 32 | 460 | 31.24% |
| SNPS240517C00570000 | 2024-04-26 2:13PM EDT | 570.00 | 7.44 | 7.30 | 7.80 | +3.61 | +94.26% | 185 | 466 | 31.03% |
| SNPS240517C00580000 | 2024-04-26 1:20PM EDT | 580.00 | 5.49 | 4.90 | 5.30 | +2.49 | +83.00% | 35 | 172 | 30.84% |
| SNPS240517C00590000 | 2024-04-26 12:14PM EDT | 590.00 | 3.30 | 3.20 | 3.60 | +1.78 | +117.11% | 7 | 210 | 31.03% |
| SNPS240517C00600000 | 2024-04-26 2:16PM EDT | 600.00 | 2.23 | 2.05 | 2.40 | +1.38 | +168.29% | 9 | 374 | 31.24% |
| SNPS240517C00610000 | 2024-04-26 12:33PM EDT | 610.00 | 1.46 | 1.30 | 1.65 | +0.68 | +87.18% | 7 | 215 | 31.85% |
| SNPS240517C00620000 | 2024-04-26 12:30PM EDT | 620.00 | 0.95 | 0.80 | 1.15 | +0.36 | +61.02% | 1 | 118 | 32.57% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.15 | 0.70 | +0.14 | +25.00% | 3 | 162 | 32.45% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 41.00% |
| SNPS240517C00650000 | 2024-04-26 12:48PM EDT | 650.00 | 0.54 | 0.15 | 0.90 | -0.06 | -10.00% | 5 | 1,754 | 39.86% |
| SNPS240517C00660000 | 2024-04-22 12:45PM EDT | 660.00 | 0.27 | 0.10 | 0.95 | -0.01 | -3.57% | 21 | 42 | 43.07% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 49.95% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 52.77% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 54.80% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | 4 | 15 | 51.25% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 1.40 | 0.00 | - | 7 | 9 | 53.35% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 55.98% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 60.21% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 63.06% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 59.13% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 61.13% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 69.46% |
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 | 70.22% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 10 | 65.63% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 5.10 | 0.00 | - | - | 1 | 72.34% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 44.95% |
| SNPS240517P00450000 | 2024-04-26 11:34AM EDT | 450.00 | 0.40 | 0.35 | 0.50 | -0.19 | -32.20% | 1 | 24 | 40.94% |
| SNPS240517P00460000 | 2024-04-26 10:18AM EDT | 460.00 | 0.55 | 0.40 | 0.60 | -0.44 | -44.44% | 5 | 13 | 38.16% |
| SNPS240517P00470000 | 2024-04-26 12:28PM EDT | 470.00 | 0.66 | 0.50 | 0.90 | -0.68 | -50.75% | 1 | 855 | 36.85% |
| SNPS240517P00480000 | 2024-04-26 12:28PM EDT | 480.00 | 1.01 | 0.20 | 1.20 | -1.69 | -62.59% | 2 | 580 | 34.69% |
| SNPS240517P00490000 | 2024-04-26 2:09PM EDT | 490.00 | 1.42 | 1.30 | 1.45 | -1.58 | -52.67% | 23 | 300 | 31.68% |
| SNPS240517P00500000 | 2024-04-26 1:11PM EDT | 500.00 | 2.20 | 2.00 | 2.35 | -2.20 | -50.00% | 18 | 487 | 30.98% |
| SNPS240517P00510000 | 2024-04-26 1:50PM EDT | 510.00 | 3.50 | 3.40 | 3.70 | -3.52 | -50.14% | 4 | 808 | 30.29% |
| SNPS240517P00520000 | 2024-04-26 2:11PM EDT | 520.00 | 5.50 | 5.30 | 5.70 | -4.30 | -43.88% | 39 | 1,305 | 29.76% |
| SNPS240517P00530000 | 2024-04-26 1:38PM EDT | 530.00 | 8.20 | 8.10 | 8.50 | -6.13 | -42.78% | 37 | 183 | 29.28% |
| SNPS240517P00540000 | 2024-04-26 12:33PM EDT | 540.00 | 12.43 | 11.70 | 12.30 | -7.74 | -38.37% | 12 | 481 | 28.98% |
| SNPS240517P00550000 | 2024-04-26 12:37PM EDT | 550.00 | 16.12 | 16.50 | 17.20 | -9.97 | -38.21% | 16 | 932 | 28.86% |
| SNPS240517P00560000 | 2024-04-26 12:44PM EDT | 560.00 | 21.80 | 22.20 | 22.90 | -10.70 | -32.92% | 12 | 139 | 28.32% |
| SNPS240517P00570000 | 2024-04-26 1:11PM EDT | 570.00 | 28.67 | 28.10 | 29.80 | -30.36 | -51.43% | 4 | 49 | 28.24% |
| SNPS240517P00580000 | 2024-04-22 2:07PM EDT | 580.00 | 64.77 | 35.70 | 37.60 | 0.00 | - | 8 | 42 | 28.33% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 44.00 | 46.00 | 0.00 | - | 5 | 62 | 28.24% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 51.00 | 55.90 | -33.41 | -37.75% | 1 | 7 | 31.99% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 60.10 | 66.70 | 0.00 | - | 1 | 0 | 38.77% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 69.80 | 76.30 | 0.00 | - | 20 | 2 | 41.16% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 122.25% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 126.50% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 99.60 | 105.80 | 0.00 | - | - | 0 | 49.45% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 136.44% |
© 2024 Yahoo. All rights reserved.