NasdaqGS - Nasdaq Real Time Price • USD
Synopsys, Inc. (SNPS)
As of 3:59 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 4/19/2024 7:33 PM | 400 | 112.93 | 143.70 | 149.90 | 0.00 | 0.00% | 2 | 2 | 86.65% |
| SNPS240517C00430000 | 4/8/2024 7:17 PM | 430 | 147.87 | 113.30 | 120.10 | 0.00 | 0.00% | - | 20 | 69.53% |
| SNPS240517C00450000 | 4/19/2024 4:39 PM | 450 | 66.00 | 93.10 | 100.40 | 0.00 | 0.00% | 10 | 30 | 59.12% |
| SNPS240517C00480000 | 4/19/2024 7:37 PM | 480 | 39.71 | 64.80 | 70.90 | 0.00 | 0.00% | 4 | 4 | 57.23% |
| SNPS240517C00490000 | 4/15/2024 3:51 PM | 490 | 70.74 | 56.60 | 59.30 | 0.00 | 0.00% | - | 2 | 46.44% |
| SNPS240517C00500000 | 4/26/2024 1:51 PM | 500 | 44.10 | 47.40 | 50.40 | 7.50 | 20.49% | 1 | 15 | 43.48% |
| SNPS240517C00510000 | 4/26/2024 5:57 PM | 510 | 42.82 | 38.90 | 41.20 | 18.22 | 74.07% | 6 | 49 | 39.15% |
| SNPS240517C00520000 | 4/25/2024 5:35 PM | 520 | 23.00 | 32.10 | 34.00 | 0.00 | 0.00% | 5 | 204 | 38.63% |
| SNPS240517C00530000 | 4/26/2024 7:19 PM | 530 | 27.20 | 25.20 | 26.30 | 10.00 | 58.14% | 17 | 110 | 35.75% |
| SNPS240517C00540000 | 4/26/2024 7:19 PM | 540 | 20.90 | 19.00 | 19.50 | 7.80 | 59.54% | 132 | 75 | 33.37% |
| SNPS240517C00550000 | 4/26/2024 7:01 PM | 550 | 15.73 | 14.20 | 14.80 | 6.03 | 62.16% | 203 | 507 | 33.37% |
| SNPS240517C00560000 | 4/26/2024 7:01 PM | 560 | 11.33 | 10.00 | 10.50 | 4.97 | 78.14% | 36 | 460 | 32.45% |
| SNPS240517C00570000 | 4/26/2024 7:12 PM | 570 | 7.73 | 6.70 | 7.10 | 3.90 | 101.83% | 188 | 466 | 31.56% |
| SNPS240517C00580000 | 4/26/2024 5:20 PM | 580 | 5.49 | 4.50 | 5.00 | 2.49 | 83.00% | 35 | 172 | 31.88% |
| SNPS240517C00590000 | 4/26/2024 4:14 PM | 590 | 3.30 | 2.95 | 3.40 | 1.78 | 117.11% | 7 | 210 | 32.01% |
| SNPS240517C00600000 | 4/26/2024 6:16 PM | 600 | 2.14 | 1.85 | 2.20 | 1.29 | 151.76% | 11 | 374 | 31.90% |
| SNPS240517C00610000 | 4/26/2024 7:25 PM | 610 | 1.15 | 1.20 | 1.55 | 0.37 | 47.44% | 8 | 215 | 32.67% |
| SNPS240517C00620000 | 4/26/2024 7:31 PM | 620 | 0.85 | 0.35 | 1.05 | 0.26 | 44.07% | 2 | 118 | 33.14% |
| SNPS240517C00630000 | 4/26/2024 5:26 PM | 630 | 0.70 | 0.15 | 0.70 | 0.14 | 25.00% | 3 | 162 | 33.56% |
| SNPS240517C00640000 | 4/22/2024 5:05 PM | 640 | 0.38 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 27 | 42.22% |
| SNPS240517C00650000 | 4/26/2024 4:48 PM | 650 | 0.54 | 0.15 | 0.90 | -0.06 | -10.00% | 5 | 1,754 | 40.98% |
| SNPS240517C00660000 | 4/22/2024 4:45 PM | 660 | 0.27 | 0.10 | 0.95 | -0.01 | -3.57% | 21 | 42 | 44.19% |
| SNPS240517C00670000 | 4/15/2024 5:29 PM | 670 | 2.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 6 | 51.15% |
| SNPS240517C00680000 | 4/8/2024 2:50 PM | 680 | 3.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 13 | 53.96% |
| SNPS240517C00690000 | 3/21/2024 6:01 PM | 690 | 10.30 | 0.00 | 2.80 | 0.00 | 0.00% | - | 3 | 55.95% |
| SNPS240517C00700000 | 4/25/2024 4:00 PM | 700 | 0.45 | 0.05 | 1.40 | 0.00 | 0.00% | 4 | 15 | 52.30% |
| SNPS240517C00710000 | 4/10/2024 5:15 PM | 710 | 0.94 | 0.00 | 1.40 | 0.00 | 0.00% | 7 | 9 | 54.39% |
| SNPS240517C00720000 | 4/18/2024 3:17 PM | 720 | 0.62 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 0 | 57.03% |
| SNPS240517C00740000 | 4/19/2024 7:50 PM | 740 | 2.20 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 0 | 61.23% |
| SNPS240517C00750000 | 3/22/2024 3:14 PM | 750 | 1.79 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 64.09% |
| SNPS240517C00760000 | 3/21/2024 4:04 PM | 760 | 3.00 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 60.11% |
| SNPS240517C00770000 | 3/22/2024 7:35 PM | 770 | 1.95 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 62.06% |
| SNPS240517C00780000 | 3/21/2024 5:13 PM | 780 | 2.65 | 0.00 | 1.50 | 0.00 | 0.00% | - | 4 | 70.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 4/23/2024 3:24 PM | 390 | 0.34 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 10 | 69.21% |
| SNPS240517P00400000 | 4/18/2024 5:18 PM | 400 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | - | 10 | 64.62% |
| SNPS240517P00420000 | 4/18/2024 7:54 PM | 420 | 1.59 | 0.05 | 4.70 | 0.00 | 0.00% | - | 1 | 69.82% |
| SNPS240517P00440000 | 4/24/2024 2:24 PM | 440 | 0.45 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 2 | 42.43% |
| SNPS240517P00450000 | 4/26/2024 3:34 PM | 450 | 0.40 | 0.35 | 0.50 | -0.19 | -32.20% | 1 | 24 | 39.92% |
| SNPS240517P00460000 | 4/26/2024 2:18 PM | 460 | 0.55 | 0.40 | 0.60 | -0.44 | -44.44% | 5 | 13 | 37.09% |
| SNPS240517P00470000 | 4/26/2024 4:28 PM | 470 | 0.66 | 0.50 | 0.85 | -0.68 | -50.75% | 1 | 855 | 35.32% |
| SNPS240517P00480000 | 4/26/2024 4:28 PM | 480 | 1.01 | 0.85 | 1.05 | -1.69 | -62.59% | 2 | 580 | 32.52% |
| SNPS240517P00490000 | 4/26/2024 6:54 PM | 490 | 1.42 | 1.40 | 3.70 | -1.58 | -52.67% | 31 | 300 | 39.67% |
| SNPS240517P00500000 | 4/26/2024 5:11 PM | 500 | 2.20 | 2.20 | 2.65 | -2.20 | -50.00% | 18 | 487 | 30.66% |
| SNPS240517P00510000 | 4/26/2024 7:24 PM | 510 | 3.65 | 3.70 | 4.10 | -3.37 | -48.01% | 9 | 808 | 29.83% |
| SNPS240517P00520000 | 4/26/2024 7:24 PM | 520 | 5.70 | 5.90 | 6.30 | -4.10 | -41.84% | 47 | 1,305 | 29.30% |
| SNPS240517P00530000 | 4/26/2024 6:45 PM | 530 | 8.60 | 9.10 | 9.40 | -5.73 | -39.99% | 47 | 183 | 28.93% |
| SNPS240517P00540000 | 4/26/2024 7:39 PM | 540 | 13.00 | 12.90 | 13.40 | -7.17 | -35.55% | 18 | 481 | 28.43% |
| SNPS240517P00550000 | 4/26/2024 6:48 PM | 550 | 17.15 | 17.40 | 18.30 | -8.94 | -34.27% | 20 | 932 | 27.68% |
| SNPS240517P00560000 | 4/26/2024 4:44 PM | 560 | 21.80 | 23.40 | 24.40 | -10.70 | -32.92% | 12 | 139 | 27.20% |
| SNPS240517P00570000 | 4/26/2024 5:11 PM | 570 | 28.67 | 29.50 | 31.10 | -30.36 | -51.43% | 4 | 49 | 25.76% |
| SNPS240517P00580000 | 4/22/2024 6:07 PM | 580 | 64.77 | 36.90 | 39.20 | 0.00 | 0.00% | 8 | 42 | 25.42% |
| SNPS240517P00590000 | 4/22/2024 6:00 PM | 590 | 75.10 | 43.60 | 48.10 | 0.00 | 0.00% | 5 | 62 | 25.58% |
| SNPS240517P00600000 | 4/26/2024 3:32 PM | 600 | 55.10 | 52.80 | 58.00 | -33.41 | -37.75% | 1 | 7 | 28.85% |
| SNPS240517P00610000 | 4/23/2024 3:03 PM | 610 | 82.30 | 61.80 | 68.40 | 0.00 | 0.00% | 1 | 0 | 34.30% |
| SNPS240517P00620000 | 4/19/2024 4:54 PM | 620 | 108.21 | 71.70 | 78.40 | 0.00 | 0.00% | 20 | 2 | 37.81% |
| SNPS240517P00630000 | 3/22/2024 6:58 PM | 630 | 47.70 | 115.70 | 123.20 | 0.00 | 0.00% | 5 | 0 | 118.21% |
| SNPS240517P00640000 | 3/21/2024 3:36 PM | 640 | 47.42 | 124.00 | 134.00 | 0.00 | 0.00% | - | 0 | 122.35% |
| SNPS240517P00650000 | 4/17/2024 5:55 PM | 650 | 113.30 | 100.50 | 107.40 | 0.00 | 0.00% | - | 0 | 40.93% |
| SNPS240517P00660000 | 3/21/2024 6:09 PM | 660 | 63.40 | 144.20 | 154.00 | 0.00 | 0.00% | - | 0 | 132.10% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
304.27
+2.10%
MDB MongoDB, Inc.
384.03
+4.89%
PANW Palo Alto Networks, Inc.
291.52
+0.95%
ZS Zscaler, Inc.
177.06
+1.29%
ADBE Adobe Inc.
477.84
+0.93%
FTNT Fortinet, Inc.
64.16
+0.20%
NET Cloudflare, Inc.
88.03
+1.46%
ORCL Oracle Corporation
117.26
+2.06%
IOT Samsara Inc.
36.02
+4.73%
HCP HashiCorp, Inc.
32.60
-0.69%