Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:06PM 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 | 117.50 | 124.70 | 0.00 | - | 2 | 2 | 61.72% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 87.80 | 94.80 | 0.00 | - | - | 20 | 75.74% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 68.10 | 75.00 | 0.00 | - | 10 | 30 | 63.10% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 42.50 | 45.20 | +1.49 | +3.75% | 2 | 4 | 43.20% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 33.60 | 36.10 | 0.00 | - | - | 2 | 38.92% |
| SNPS240517C00500000 | 2024-05-01 3:23PM EDT | 500.00 | 33.80 | 26.90 | 28.60 | 0.00 | - | 4 | 11 | 38.08% |
| SNPS240517C00510000 | 2024-05-02 12:24PM EDT | 510.00 | 19.50 | 19.70 | 21.30 | -5.57 | -22.22% | 15 | 54 | 35.77% |
| SNPS240517C00520000 | 2024-05-02 1:41PM EDT | 520.00 | 14.10 | 14.10 | 15.00 | -2.90 | -17.06% | 55 | 269 | 33.77% |
| SNPS240517C00530000 | 2024-05-02 12:44PM EDT | 530.00 | 9.10 | 9.70 | 10.50 | -5.90 | -39.33% | 9 | 125 | 33.52% |
| SNPS240517C00540000 | 2024-05-02 10:51AM EDT | 540.00 | 6.30 | 6.40 | 6.90 | -0.90 | -12.50% | 11 | 161 | 32.92% |
| SNPS240517C00550000 | 2024-05-02 11:37AM EDT | 550.00 | 3.94 | 4.10 | 4.50 | -1.10 | -21.83% | 34 | 454 | 33.02% |
| SNPS240517C00560000 | 2024-05-02 12:35PM EDT | 560.00 | 2.20 | 2.45 | 2.75 | -2.60 | -54.17% | 1 | 460 | 32.81% |
| SNPS240517C00570000 | 2024-05-02 12:12PM EDT | 570.00 | 1.40 | 1.45 | 1.75 | -0.60 | -30.00% | 10 | 535 | 33.39% |
| SNPS240517C00580000 | 2024-05-02 1:19PM EDT | 580.00 | 0.99 | 0.85 | 1.00 | -0.51 | -34.00% | 3 | 161 | 33.26% |
| SNPS240517C00590000 | 2024-05-02 12:36PM EDT | 590.00 | 0.50 | 0.00 | 1.15 | -0.30 | -37.50% | 10 | 212 | 38.40% |
| SNPS240517C00600000 | 2024-05-02 12:36PM EDT | 600.00 | 0.28 | 0.05 | 0.90 | -1.35 | -82.82% | 10 | 370 | 40.28% |
| SNPS240517C00610000 | 2024-05-02 10:28AM EDT | 610.00 | 0.20 | 0.00 | 1.05 | -0.60 | -75.00% | 3 | 215 | 45.29% |
| SNPS240517C00620000 | 2024-04-26 3:46PM EDT | 620.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 3 | 117 | 48.00% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 3 | 164 | 51.95% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 2.60 | 0.00 | - | 4 | 27 | 58.15% |
| SNPS240517C00650000 | 2024-04-30 9:49AM EDT | 650.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 3 | 1,756 | 61.57% |
| SNPS240517C00660000 | 2024-04-29 10:38AM EDT | 660.00 | 0.27 | 0.00 | 2.60 | 0.00 | - | 1 | 64 | 64.89% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 3.90 | 0.00 | - | 1 | 6 | 73.72% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 71.29% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 75.37% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 4 | 15 | 83.45% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 3.90 | 0.00 | - | 7 | 9 | 86.54% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 89.55% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 95.41% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 83.86% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 78.47% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 80.76% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 91.24% |
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 | 2.60 | 0.00 | - | 6 | 10 | 80.05% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 2.60 | 0.00 | - | - | 10 | 74.17% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | - | 1 | 68.36% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 0.25 | 0.00 | - | - | 1 | 47.36% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 55.57% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 50.07% |
| SNPS240517P00450000 | 2024-05-01 9:56AM EDT | 450.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 1 | 30 | 43.75% |
| SNPS240517P00460000 | 2024-05-02 9:42AM EDT | 460.00 | 0.75 | 0.05 | 1.20 | +0.17 | +29.31% | 5 | 12 | 39.56% |
| SNPS240517P00470000 | 2024-05-02 12:17PM EDT | 470.00 | 1.15 | 1.00 | 1.20 | +0.65 | +130.00% | 1 | 937 | 34.08% |
| SNPS240517P00480000 | 2024-05-01 12:45PM EDT | 480.00 | 2.08 | 1.85 | 2.05 | 0.00 | - | 8 | 578 | 33.09% |
| SNPS240517P00490000 | 2024-05-02 1:12PM EDT | 490.00 | 3.60 | 3.10 | 3.40 | +0.30 | +9.09% | 3 | 290 | 32.14% |
| SNPS240517P00500000 | 2024-05-01 3:59PM EDT | 500.00 | 8.00 | 5.30 | 5.80 | +2.67 | +50.09% | 2 | 484 | 32.21% |
| SNPS240517P00510000 | 2024-05-02 12:48PM EDT | 510.00 | 9.45 | 8.50 | 9.00 | +4.43 | +88.25% | 41 | 839 | 31.77% |
| SNPS240517P00520000 | 2024-05-02 1:41PM EDT | 520.00 | 13.50 | 12.70 | 13.40 | +5.10 | +60.71% | 39 | 1,350 | 31.58% |
| SNPS240517P00530000 | 2024-05-02 1:06PM EDT | 530.00 | 19.40 | 18.20 | 18.90 | +2.42 | +14.25% | 1 | 175 | 31.28% |
| SNPS240517P00540000 | 2024-05-02 9:43AM EDT | 540.00 | 31.06 | 24.60 | 25.70 | +7.63 | +32.57% | 31 | 476 | 31.48% |
| SNPS240517P00550000 | 2024-05-01 3:39PM EDT | 550.00 | 28.40 | 32.10 | 34.20 | 0.00 | - | 35 | 934 | 34.09% |
| SNPS240517P00560000 | 2024-05-02 10:13AM EDT | 560.00 | 47.43 | 39.90 | 43.20 | +9.13 | +23.84% | 6 | 137 | 36.85% |
| SNPS240517P00570000 | 2024-04-26 1:11PM EDT | 570.00 | 28.67 | 47.00 | 54.80 | 0.00 | - | 4 | 47 | 47.90% |
| SNPS240517P00580000 | 2024-04-30 12:42PM EDT | 580.00 | 46.90 | 56.70 | 63.60 | 0.00 | - | 2 | 42 | 49.03% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 66.30 | 74.00 | 0.00 | - | 5 | 55 | 55.60% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 76.30 | 84.00 | 0.00 | - | 1 | 2 | 60.45% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 86.20 | 93.40 | 0.00 | - | 1 | 0 | 62.54% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 97.30 | 103.40 | 0.00 | - | 20 | 0 | 66.93% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 94.56% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 97.75% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 126.30 | 133.30 | 0.00 | - | - | 0 | 51.47% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 107.07% |
© 2024 Yahoo. All rights reserved.