Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241018C00350000 | 2024-09-24 1:25PM EDT | 350.00 | 158.09 | 146.10 | 154.40 | 0.00 | - | 2 | 1 | 103.76% |
| SNPS241018C00370000 | 2024-08-28 10:48AM EDT | 370.00 | 147.16 | 141.00 | 148.90 | 0.00 | - | 2 | 0 | 183.62% |
| SNPS241018C00380000 | 2024-08-27 11:12AM EDT | 380.00 | 150.58 | 128.50 | 137.20 | 0.00 | - | 2 | 1 | 163.16% |
| SNPS241018C00390000 | 2024-08-27 2:51PM EDT | 390.00 | 136.06 | 122.90 | 131.40 | 0.00 | - | - | 0 | 170.80% |
| SNPS241018C00400000 | 2024-09-20 11:23AM EDT | 400.00 | 107.50 | 95.70 | 104.60 | 0.00 | - | 1 | 3 | 68.58% |
| SNPS241018C00410000 | 2024-09-12 12:31PM EDT | 410.00 | 85.65 | 86.40 | 94.70 | 0.00 | - | 2 | 1 | 66.55% |
| SNPS241018C00420000 | 2024-09-12 10:13AM EDT | 420.00 | 72.60 | 76.50 | 84.70 | 0.00 | - | 1 | 2 | 60.40% |
| SNPS241018C00430000 | 2024-10-04 3:19PM EDT | 430.00 | 70.00 | 66.50 | 74.90 | -18.03 | -20.48% | 2 | 2 | 54.61% |
| SNPS241018C00440000 | 2024-09-20 2:53PM EDT | 440.00 | 67.90 | 56.80 | 65.00 | 0.00 | - | 2 | 2 | 71.17% |
| SNPS241018C00450000 | 2024-09-25 3:40PM EDT | 450.00 | 62.50 | 47.20 | 52.70 | 0.00 | - | 1 | 25 | 52.49% |
| SNPS241018C00460000 | 2024-09-26 9:44AM EDT | 460.00 | 64.50 | 40.60 | 45.20 | 0.00 | - | 1 | 8 | 54.85% |
| SNPS241018C00470000 | 2024-09-18 3:03PM EDT | 470.00 | 36.29 | 31.80 | 36.80 | 0.00 | - | 1 | 28 | 51.43% |
| SNPS241018C00480000 | 2024-10-04 3:43PM EDT | 480.00 | 25.50 | 24.00 | 26.00 | +2.65 | +11.60% | 6 | 29 | 39.28% |
| SNPS241018C00490000 | 2024-10-04 3:35PM EDT | 490.00 | 18.40 | 14.20 | 18.60 | +1.32 | +7.73% | 15 | 69 | 36.41% |
| SNPS241018C00500000 | 2024-10-04 3:35PM EDT | 500.00 | 12.65 | 11.70 | 12.80 | +1.26 | +11.06% | 13 | 193 | 35.19% |
| SNPS241018C00510000 | 2024-10-04 1:37PM EDT | 510.00 | 7.50 | 7.30 | 8.30 | +0.45 | +6.38% | 9 | 163 | 34.29% |
| SNPS241018C00520000 | 2024-10-04 3:44PM EDT | 520.00 | 4.70 | 4.20 | 4.80 | +0.26 | +5.86% | 222 | 219 | 32.79% |
| SNPS241018C00530000 | 2024-10-04 1:37PM EDT | 530.00 | 2.40 | 2.10 | 2.60 | -0.20 | -7.69% | 1 | 419 | 31.93% |
| SNPS241018C00540000 | 2024-10-04 3:26PM EDT | 540.00 | 1.15 | 1.15 | 2.85 | -0.75 | -39.47% | 28 | 354 | 39.31% |
| SNPS241018C00550000 | 2024-10-04 2:48PM EDT | 550.00 | 0.62 | 0.50 | 0.70 | -0.26 | -29.55% | 7 | 889 | 31.79% |
| SNPS241018C00560000 | 2024-10-04 1:13PM EDT | 560.00 | 0.40 | 0.30 | 0.50 | -0.09 | -18.37% | 2 | 184 | 34.11% |
| SNPS241018C00570000 | 2024-10-04 10:31AM EDT | 570.00 | 0.54 | 0.05 | 0.50 | +0.09 | +20.00% | 1 | 322 | 38.28% |
| SNPS241018C00580000 | 2024-10-04 10:31AM EDT | 580.00 | 0.58 | 0.00 | 0.50 | +0.20 | +52.63% | 1 | 125 | 42.33% |
| SNPS241018C00590000 | 2024-10-02 12:25PM EDT | 590.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 38.72% |
| SNPS241018C00600000 | 2024-10-04 11:02AM EDT | 600.00 | 0.10 | 0.00 | 1.00 | -0.05 | -33.33% | 2 | 71 | 50.00% |
| SNPS241018C00610000 | 2024-10-04 10:32AM EDT | 610.00 | 0.96 | 0.00 | 4.30 | +0.61 | +174.29% | 1 | 29 | 70.80% |
| SNPS241018C00620000 | 2024-09-18 3:22PM EDT | 620.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 6 | 49 | 61.18% |
| SNPS241018C00630000 | 2024-09-23 11:04AM EDT | 630.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 1 | 136 | 64.82% |
| SNPS241018C00640000 | 2024-09-03 3:33PM EDT | 640.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 75.32% |
| SNPS241018C00650000 | 2024-10-03 1:32PM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 20 | 230 | 71.83% |
| SNPS241018C00660000 | 2024-09-26 10:04AM EDT | 660.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 75.20% |
| SNPS241018C00670000 | 2024-08-30 11:03AM EDT | 670.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 78.49% |
| SNPS241018C00680000 | 2024-08-28 10:00AM EDT | 680.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 33 | 33 | 81.71% |
| SNPS241018C00690000 | 2024-08-22 9:52AM EDT | 690.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 0 | 84.86% |
| SNPS241018C00700000 | 2024-09-23 12:50PM EDT | 700.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 87.94% |
| SNPS241018C00750000 | 2024-09-05 11:13AM EDT | 750.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 80.08% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241018P00330000 | 2024-09-23 3:18PM EDT | 330.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 20 | 76 | 106.79% |
| SNPS241018P00350000 | 2024-10-03 2:19PM EDT | 350.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 96.75% |
| SNPS241018P00370000 | 2024-10-03 2:29PM EDT | 370.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 83.55% |
| SNPS241018P00380000 | 2024-09-20 9:52AM EDT | 380.00 | 1.42 | 0.00 | 1.50 | 0.00 | - | 2 | 39 | 77.15% |
| SNPS241018P00390000 | 2024-10-04 2:51PM EDT | 390.00 | 0.23 | 0.00 | 0.45 | -1.27 | -84.67% | 1 | 6 | 58.84% |
| SNPS241018P00400000 | 2024-10-01 11:12AM EDT | 400.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 2 | 70 | 64.65% |
| SNPS241018P00410000 | 2024-09-23 11:51AM EDT | 410.00 | 1.34 | 0.05 | 1.50 | 0.00 | - | 1 | 24 | 58.91% |
| SNPS241018P00420000 | 2024-10-03 12:50PM EDT | 420.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 49 | 53.17% |
| SNPS241018P00430000 | 2024-10-04 9:32AM EDT | 430.00 | 0.63 | 0.20 | 1.55 | -0.52 | -45.22% | 1 | 114 | 54.38% |
| SNPS241018P00440000 | 2024-10-04 10:47AM EDT | 440.00 | 0.75 | 0.50 | 1.35 | -0.25 | -25.00% | 2 | 199 | 46.19% |
| SNPS241018P00450000 | 2024-10-04 10:23AM EDT | 450.00 | 1.30 | 0.95 | 1.60 | -0.75 | -36.59% | 5 | 2,357 | 41.44% |
| SNPS241018P00460000 | 2024-10-04 3:04PM EDT | 460.00 | 1.90 | 1.65 | 2.00 | -1.32 | -40.99% | 4 | 1,259 | 37.00% |
| SNPS241018P00470000 | 2024-10-04 3:37PM EDT | 470.00 | 3.02 | 2.80 | 3.40 | -1.88 | -38.37% | 5 | 228 | 36.01% |
| SNPS241018P00480000 | 2024-10-04 3:02PM EDT | 480.00 | 5.30 | 4.70 | 5.90 | -1.70 | -24.29% | 10 | 213 | 36.19% |
| SNPS241018P00490000 | 2024-10-04 3:54PM EDT | 490.00 | 7.80 | 7.60 | 9.10 | -3.50 | -30.97% | 6 | 208 | 35.35% |
| SNPS241018P00500000 | 2024-10-04 3:30PM EDT | 500.00 | 11.96 | 11.70 | 13.00 | -3.69 | -23.58% | 36 | 670 | 33.39% |
| SNPS241018P00510000 | 2024-10-04 3:55PM EDT | 510.00 | 17.50 | 17.20 | 19.80 | -7.00 | -28.57% | 2 | 199 | 36.02% |
| SNPS241018P00520000 | 2024-10-04 9:33AM EDT | 520.00 | 19.55 | 23.60 | 26.50 | -10.41 | -34.75% | 5 | 179 | 35.42% |
| SNPS241018P00530000 | 2024-10-04 10:26AM EDT | 530.00 | 33.63 | 31.90 | 34.40 | -4.52 | -11.85% | 5 | 44 | 35.65% |
| SNPS241018P00540000 | 2024-10-01 12:54PM EDT | 540.00 | 45.18 | 40.20 | 45.60 | 0.00 | - | 1 | 28 | 46.97% |
| SNPS241018P00550000 | 2024-10-01 12:40PM EDT | 550.00 | 56.27 | 46.60 | 54.90 | 0.00 | - | 1 | 59 | 50.54% |
| SNPS241018P00560000 | 2024-09-23 1:35PM EDT | 560.00 | 53.60 | 56.30 | 65.30 | 0.00 | - | 1 | 9 | 58.25% |
| SNPS241018P00570000 | 2024-09-19 12:27PM EDT | 570.00 | 54.75 | 66.50 | 75.30 | 0.00 | - | 1 | 0 | 64.00% |
| SNPS241018P00580000 | 2024-09-18 9:40AM EDT | 580.00 | 76.12 | 76.30 | 84.60 | 0.00 | - | 1 | 1 | 66.05% |
| SNPS241018P00590000 | 2024-09-03 2:59PM EDT | 590.00 | 102.85 | 90.80 | 98.70 | 0.00 | - | 20 | 0 | 71.99% |
| SNPS241018P00600000 | 2024-09-24 2:30PM EDT | 600.00 | 95.00 | 96.30 | 104.60 | 0.00 | - | 1 | 0 | 76.15% |
| SNPS241018P00610000 | 2024-10-03 12:00PM EDT | 610.00 | 113.30 | 106.40 | 114.60 | 0.00 | - | 2 | 0 | 80.93% |
| SNPS241018P00620000 | 2024-09-04 1:20PM EDT | 620.00 | 138.04 | 116.40 | 124.60 | 0.00 | - | - | 0 | 85.57% |
| SNPS241018P00650000 | 2024-09-26 11:29AM EDT | 650.00 | 140.70 | 146.30 | 154.50 | 0.00 | - | - | 0 | 98.02% |
| SNPS241018P00660000 | 2024-09-26 11:28AM EDT | 660.00 | 151.10 | 156.30 | 165.20 | 0.00 | - | - | 0 | 106.59% |
| SNPS241018P00670000 | 2024-09-26 11:27AM EDT | 670.00 | 160.90 | 166.80 | 174.60 | 0.00 | - | - | 0 | 106.81% |
| SNPS241018P00680000 | 2024-09-26 11:26AM EDT | 680.00 | 171.20 | 176.70 | 185.20 | 0.00 | - | - | 0 | 60.84% |
| SNPS241018P00750000 | 2024-08-21 3:35PM EDT | 750.00 | 184.65 | 238.70 | 247.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.