NasdaqGS - Delayed Quote • USD
Synopsys, Inc. (SNPS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SNPS240517C00430000 | 4/8/2024 7:17 PM | 430 | 147.87 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SNPS240517C00450000 | 4/19/2024 4:39 PM | 450 | 66.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SNPS240517C00480000 | 4/19/2024 7:37 PM | 480 | 39.71 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SNPS240517C00490000 | 4/15/2024 3:51 PM | 490 | 70.74 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SNPS240517C00500000 | 4/24/2024 7:50 PM | 500 | 36.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNPS240517C00510000 | 4/23/2024 7:57 PM | 510 | 28.75 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| SNPS240517C00520000 | 4/24/2024 7:53 PM | 520 | 21.89 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| SNPS240517C00530000 | 4/24/2024 7:25 PM | 530 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.39% |
| SNPS240517C00540000 | 4/24/2024 5:44 PM | 540 | 14.30 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 1.56% |
| SNPS240517C00550000 | 4/24/2024 2:08 PM | 550 | 13.59 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 3.13% |
| SNPS240517C00560000 | 4/24/2024 7:53 PM | 560 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 6.25% |
| SNPS240517C00570000 | 4/24/2024 6:59 PM | 570 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 6.25% |
| SNPS240517C00580000 | 4/24/2024 7:40 PM | 580 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| SNPS240517C00590000 | 4/24/2024 5:26 PM | 590 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 12.50% |
| SNPS240517C00600000 | 4/24/2024 6:58 PM | 600 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| SNPS240517C00610000 | 4/24/2024 7:28 PM | 610 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SNPS240517C00620000 | 4/24/2024 5:10 PM | 620 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SNPS240517C00630000 | 4/23/2024 3:13 PM | 630 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| SNPS240517C00640000 | 4/22/2024 5:05 PM | 640 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| SNPS240517C00650000 | 4/23/2024 7:33 PM | 650 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517C00660000 | 4/22/2024 4:45 PM | 660 | 0.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517C00670000 | 4/15/2024 5:29 PM | 670 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00680000 | 4/8/2024 2:50 PM | 680 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00690000 | 3/21/2024 6:01 PM | 690 | 10.30 | 0.00 | 2.80 | 0.00 | 0.00% | - | 3 | 60.39% |
| SNPS240517C00700000 | 4/24/2024 1:45 PM | 700 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| SNPS240517C00710000 | 4/10/2024 5:15 PM | 710 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| SNPS240517C00720000 | 4/18/2024 3:17 PM | 720 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00740000 | 4/19/2024 7:50 PM | 740 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00750000 | 3/22/2024 3:14 PM | 750 | 1.79 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 67.72% |
| SNPS240517C00760000 | 3/21/2024 4:04 PM | 760 | 3.00 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 63.43% |
| SNPS240517C00770000 | 3/22/2024 7:35 PM | 770 | 1.95 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 65.33% |
| SNPS240517C00780000 | 3/21/2024 5:13 PM | 780 | 2.65 | 0.00 | 1.50 | 0.00 | 0.00% | - | 4 | 73.90% |
| 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 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| SNPS240517P00400000 | 4/18/2024 5:18 PM | 400 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SNPS240517P00420000 | 4/18/2024 7:54 PM | 420 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| SNPS240517P00440000 | 4/24/2024 2:24 PM | 440 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517P00450000 | 4/24/2024 2:24 PM | 450 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517P00460000 | 4/23/2024 2:07 PM | 460 | 0.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517P00470000 | 4/24/2024 1:49 PM | 470 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517P00480000 | 4/24/2024 4:50 PM | 480 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| SNPS240517P00490000 | 4/24/2024 7:22 PM | 490 | 3.11 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| SNPS240517P00500000 | 4/24/2024 7:48 PM | 500 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 440 | 0 | 6.25% |
| SNPS240517P00510000 | 4/24/2024 7:46 PM | 510 | 7.52 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 3.13% |
| SNPS240517P00520000 | 4/24/2024 7:48 PM | 520 | 10.81 | 0.00 | 0.00 | 0.00 | 0.00% | 443 | 0 | 1.56% |
| SNPS240517P00530000 | 4/24/2024 5:12 PM | 530 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| SNPS240517P00540000 | 4/24/2024 6:15 PM | 540 | 19.70 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| SNPS240517P00550000 | 4/24/2024 2:41 PM | 550 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 523 | 0 | 0.00% |
| SNPS240517P00560000 | 4/24/2024 2:12 PM | 560 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SNPS240517P00570000 | 4/22/2024 4:48 PM | 570 | 59.03 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| SNPS240517P00580000 | 4/22/2024 6:07 PM | 580 | 64.77 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| SNPS240517P00590000 | 4/22/2024 6:00 PM | 590 | 75.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SNPS240517P00600000 | 4/22/2024 4:52 PM | 600 | 88.51 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SNPS240517P00610000 | 4/23/2024 3:03 PM | 610 | 82.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNPS240517P00620000 | 4/19/2024 4:54 PM | 620 | 108.21 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SNPS240517P00630000 | 3/22/2024 6:58 PM | 630 | 47.70 | 115.70 | 123.20 | 0.00 | 0.00% | 5 | 0 | 92.31% |
| SNPS240517P00640000 | 3/21/2024 3:36 PM | 640 | 47.42 | 124.00 | 134.00 | 0.00 | 0.00% | - | 0 | 95.58% |
| SNPS240517P00650000 | 4/17/2024 5:55 PM | 650 | 113.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SNPS240517P00660000 | 3/21/2024 6:09 PM | 660 | 63.40 | 144.20 | 154.00 | 0.00 | 0.00% | - | 0 | 104.04% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
297.62
-0.68%
ZS Zscaler, Inc.
177.46
+0.31%
PANW Palo Alto Networks, Inc.
293.82
+0.11%
ADBE Adobe Inc.
477.12
+0.89%
MDB MongoDB, Inc.
369.29
+0.81%
FTNT Fortinet, Inc.
65.45
+1.00%
ORCL Oracle Corporation
115.34
+0.22%
NET Cloudflare, Inc.
87.68
-0.23%
IOT Samsara Inc.
34.65
+2.79%
PATH UiPath Inc.
19.70
+0.77%