UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.89 +0.41 (+0.52%) GOLD FUTURES
2,325.40 -5.80 (-0.25%) DOW
38,918.90 +66.63 (+0.17%) Bitcoin GBP
50,698.30 +328.90 (+0.65%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00550000 | 2024-05-07 1:09PM EDT | 2024-05-17 | 14.35 | 13.80 | 14.20 | +4.25 | +42.08% | 21 | 489 | 36.26% |
| SNPS240621C00550000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 32.23 | 31.40 | 32.30 | +4.24 | +15.15% | 113 | 900 | 40.99% |
| SNPS240920C00550000 | 2024-05-07 10:16AM EDT | 2024-09-20 | 51.00 | 52.50 | 54.20 | +13.75 | +36.91% | 5 | 56 | 40.11% |
| SNPS241220C00550000 | 2024-05-03 12:57PM EDT | 2024-12-20 | 60.80 | 68.90 | 70.50 | 0.00 | - | 1 | 34 | 40.57% |
| SNPS250117C00550000 | 2024-05-02 2:55PM EDT | 2025-01-17 | 55.70 | 71.40 | 73.50 | 0.00 | - | 2 | 48 | 39.94% |
| SNPS250620C00550000 | 2024-05-01 10:02AM EDT | 2025-06-20 | 80.00 | 93.60 | 100.90 | 0.00 | - | 5 | 29 | 43.57% |
| SNPS260116C00550000 | 2024-05-01 2:16PM EDT | 2026-01-16 | 103.35 | 116.50 | 122.90 | 0.00 | - | 2 | 21 | 43.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00550000 | 2024-05-07 12:59PM EDT | 2024-05-17 | 8.70 | 8.60 | 9.00 | -5.88 | -40.33% | 18 | 931 | 24.59% |
| SNPS240621P00550000 | 2024-05-07 12:50PM EDT | 2024-06-21 | 23.42 | 23.60 | 24.40 | -5.43 | -18.82% | 46 | 862 | 31.80% |
| SNPS240920P00550000 | 2024-05-07 1:13PM EDT | 2024-09-20 | 38.10 | 37.90 | 38.60 | -9.49 | -19.94% | 29 | 69 | 29.02% |
| SNPS241220P00550000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 53.19 | 47.60 | 48.80 | 0.00 | - | 30 | 56 | 28.41% |
| SNPS250117P00550000 | 2024-05-02 3:26PM EDT | 2025-01-17 | 63.50 | 48.50 | 50.10 | 0.00 | - | 203 | 218 | 27.52% |
| SNPS250620P00550000 | 2024-03-25 1:47PM EDT | 2025-06-20 | 59.10 | 69.80 | 78.00 | 0.00 | - | 2 | 12 | 33.88% |
| SNPS260116P00550000 | 2024-02-23 4:53PM EDT | 2026-01-16 | 72.20 | 64.00 | 68.80 | 0.00 | - | 1 | 2 | 24.29% |
© 2024 Yahoo. All rights reserved.