SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS200221C001300002020-01-16 10:44AM EST130.0019.2420.1024.300.00--157.50%
SNPS200221C001350002020-01-17 11:26AM EST135.0016.5015.6020.00+0.74+4.70%21153.70%
SNPS200221C001400002020-01-17 3:51PM EST140.0012.8912.8013.80+1.69+15.09%51935.05%
SNPS200221C001450002020-01-17 3:51PM EST145.008.858.809.20+1.45+19.59%56328.35%
SNPS200221C001500002020-01-17 3:50PM EST150.005.345.405.90+1.04+24.19%85927.15%
SNPS200221C001550002020-01-17 3:02PM EST155.002.812.903.10+0.56+24.89%1615524.44%
SNPS200221C001600002020-01-17 3:51PM EST160.001.351.251.55+0.41+43.62%451724.05%
SNPS200221C001650002020-01-17 3:50PM EST165.000.500.500.65+0.10+25.00%181223.39%
SNPS200221C001700002020-01-10 10:31AM EST170.001.250.002.800.00-1147.47%
SNPS200221C001750002020-01-10 10:29AM EST175.000.200.003.100.00-2256.34%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS200221P000950002019-12-30 11:02AM EST95.000.100.000.500.00--178.61%
SNPS200221P001200002020-01-02 10:48AM EST120.000.700.000.200.00-3541.80%
SNPS200221P001250002020-01-15 1:18PM EST125.000.350.002.900.00-161756.35%
SNPS200221P001300002020-01-17 3:16PM EST130.000.370.300.45-0.13-26.00%1019334.89%
SNPS200221P001350002020-01-17 1:44PM EST135.000.650.700.90-0.21-24.42%166433.94%
SNPS200221P001400002020-01-17 3:16PM EST140.001.120.951.20-0.69-38.12%163728.98%
SNPS200221P001450002020-01-17 3:54PM EST145.002.001.752.10-0.65-24.53%451826.78%
SNPS200221P001500002020-01-17 2:33PM EST150.003.802.653.70-1.07-21.97%122225.25%