SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS171215C000400002017-06-07 10:04AM EST40.0036.2043.4045.900.00-10100.00%
SNPS171215C000500002017-06-09 8:42AM EST50.0026.5732.2036.900.00-440.00%
SNPS171215C000550002017-09-06 10:12AM EST55.0024.8028.7030.400.00-5100.00%
SNPS171215C000600002017-11-02 2:07PM EST60.0026.9026.5027.900.00-3230.00%
SNPS171215C000650002017-10-02 10:48AM EST65.0016.4019.1020.500.00-4130.00%
SNPS171215C000700002017-11-14 1:07PM EST70.0017.7218.2020.200.00-95769.73%
SNPS171215C000750002017-11-15 9:30AM EST75.0012.4013.3014.500.00-29359.74%
SNPS171215C000800002017-11-14 1:07PM EST80.008.108.609.000.00-252634.86%
SNPS171215C000850002017-11-16 1:21PM EST85.004.754.304.700.00-1515428.13%
SNPS171215C000900002017-11-17 3:46PM EST90.001.751.451.75-0.05-2.78%6463425.22%
SNPS171215C000950002017-11-17 1:40PM EST95.000.390.300.55+0.04+11.43%35226.12%
SNPS171215C001050002017-06-02 10:45PM EST105.000.150.000.150.00-1135.45%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS171215P000600002017-08-04 9:49AM EST60.000.250.200.40-0.15-37.50%1282.13%
SNPS171215P000650002017-08-07 10:40AM EST65.000.600.500.70-0.50-45.45%12778.96%
SNPS171215P000700002017-11-01 9:35AM EST70.000.100.000.400.00-84757.52%
SNPS171215P000750002017-11-10 10:37AM EST75.000.120.000.20-0.05-29.41%38037.21%
SNPS171215P000800002017-11-16 3:28PM EST80.000.180.150.300.00-425127.78%
SNPS171215P000850002017-11-17 1:21PM EST85.001.050.801.10-0.35-25.00%32825.24%
SNPS171215P000900002017-11-17 11:48PM EST90.003.502.853.400.00-2225.32%
SNPS171215P000950002017-11-17 11:48PM EST95.006.606.607.100.00-8024.61%