Advertisement
Advertisement
U.S. markets close in 5 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
302.07+2.89 (+0.97%)
As of 10:33AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS220617C001750002022-05-06 9:33AM EDT175.00104.50127.10131.400.00-55141.63%
SNPS220617C001950002021-12-31 10:31AM EDT195.00175.00104.00108.300.00-11104.25%
SNPS220617C002000002022-05-12 1:43PM EDT200.0063.04102.20106.000.00-48110.35%
SNPS220617C002100002022-03-10 10:47AM EDT210.0091.60109.50114.100.00-15214.16%
SNPS220617C002200002022-05-12 2:02PM EDT220.0044.4082.3086.200.00-5790.75%
SNPS220617C002300002022-02-23 4:50PM EDT230.0064.1090.0094.100.00--0181.27%
SNPS220617C002400002022-05-09 1:11PM EDT240.0032.2366.7071.000.00-10101.28%
SNPS220617C002500002022-05-16 12:25PM EDT250.0034.4753.9057.300.00--370.47%
SNPS220617C002600002022-05-25 3:34PM EDT260.0043.9545.1047.500.00-2963.95%
SNPS220617C002700002022-05-25 3:01PM EDT270.0034.9836.2038.600.00-16558.38%
SNPS220617C002800002022-05-24 1:45PM EDT280.0025.0028.0030.300.00-23753.98%
SNPS220617C002900002022-05-24 1:45PM EDT290.0017.4520.8022.700.00-632650.46%
SNPS220617C003000002022-05-26 9:31AM EDT300.0012.8214.8016.00-0.30-2.29%110149.60%
SNPS220617C003100002022-05-26 10:17AM EDT310.0010.149.4011.00+1.14+12.67%166747.75%
SNPS220617C003200002022-05-25 3:34PM EDT320.005.955.907.400.00-120447.08%
SNPS220617C003300002022-05-25 2:15PM EDT330.003.283.504.300.00-130444.51%
SNPS220617C003400002022-05-24 3:12PM EDT340.001.501.903.200.00-38547.35%
SNPS220617C003500002022-05-24 2:48PM EDT350.001.001.001.900.00-414146.69%
SNPS220617C003600002022-05-23 2:46PM EDT360.001.050.301.300.00-125348.15%
SNPS220617C003700002022-05-23 2:46PM EDT370.000.750.002.700.00-29054.13%
SNPS220617C003800002022-05-13 3:43PM EDT380.002.430.002.750.00-142459.64%
SNPS220617C003900002022-05-20 9:30AM EDT390.000.300.004.100.00-15970.78%
SNPS220617C004000002022-04-13 1:42PM EDT400.000.670.004.800.00-2111178.76%
SNPS220617C004100002022-05-06 11:10AM EDT410.000.050.004.800.00-21283.74%
SNPS220617C004200002022-05-23 3:27PM EDT420.000.050.000.250.00-42154.30%
SNPS220617C004300002021-11-23 11:04AM EDT430.008.6010.7013.000.00--1146.82%
SNPS220617C004400002022-01-31 4:49PM EDT440.001.150.704.800.00-10100.61%
SNPS220617C004500002022-03-25 10:54AM EDT450.001.010.004.800.00-13101.88%
SNPS220617C004900002022-01-21 11:34AM EDT490.004.500.004.800.00-33117.71%
SNPS220617C005400002022-04-29 12:02PM EDT540.000.250.000.250.00-3388.48%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS220617P001450002022-05-02 1:32PM EDT145.000.970.002.400.00-11162.45%
SNPS220617P001550002021-12-20 1:02AM EDT155.001.100.354.400.00--3171.22%
SNPS220617P001700002022-03-14 3:52PM EDT170.002.880.000.000.00--050.00%
SNPS220617P001750002022-05-23 3:27PM EDT175.000.100.004.800.00-66144.65%
SNPS220617P001900002022-05-19 9:38AM EDT190.000.500.000.800.00-39590.09%
SNPS220617P001950002022-05-18 3:42PM EDT195.001.500.004.800.00--3120.43%
SNPS220617P002000002022-05-19 12:02PM EDT200.000.350.002.850.00--15102.10%
SNPS220617P002100002022-05-19 11:09AM EDT210.002.340.101.55+1.74+290.00%11482.42%
SNPS220617P002200002022-05-25 1:20PM EDT220.002.470.201.55+0.07+2.92%13874.27%
SNPS220617P002300002022-05-24 2:31PM EDT230.001.150.452.950.00-47575.73%
SNPS220617P002400002022-05-25 11:29AM EDT240.001.500.451.650.00-12459.23%
SNPS220617P002500002022-05-25 3:01PM EDT250.001.971.101.950.00-27655.40%
SNPS220617P002600002022-05-25 3:01PM EDT260.002.951.702.450.00-113250.60%
SNPS220617P002700002022-05-25 1:17PM EDT270.005.503.103.500.00-1715649.29%
SNPS220617P002800002022-05-25 2:19PM EDT280.007.174.605.700.00-212348.31%
SNPS220617P002900002022-05-26 9:42AM EDT290.008.227.208.50-1.28-13.47%241646.23%
SNPS220617P003000002022-05-25 2:31PM EDT300.0014.0010.8012.100.00-112043.50%
SNPS220617P003100002022-05-24 1:43PM EDT310.0022.0215.7017.000.00-173241.26%
SNPS220617P003200002022-05-24 3:16PM EDT320.0029.3021.5023.800.00-28341.44%
SNPS220617P003300002022-04-20 10:10AM EDT330.0031.6033.1036.400.00-19454.80%
SNPS220617P003400002022-05-20 3:40PM EDT340.0038.9037.0039.700.00-16939.25%
SNPS220617P003500002022-05-06 12:48PM EDT350.0086.0046.1048.700.00-52937.45%
SNPS220617P003600002022-02-28 4:50PM EDT360.0056.5035.5039.400.00-1180.00%
SNPS220617P004000002022-01-05 4:30PM EDT400.0070.0091.5095.400.00-110.00%
SNPS220617P004200002022-03-22 10:18AM EDT420.00102.11111.70116.300.00-100.00%
SNPS220617P004300002022-03-28 11:15AM EDT430.00105.91139.00143.400.00-17153.03%
SNPS220617P004400002022-03-16 12:09PM EDT440.00145.00142.80147.500.00-180129.64%
SNPS220617P004600002022-04-18 12:04AM EDT460.00143.50174.80179.500.00---194.34%
SNPS220617P004700002022-04-13 1:06PM EDT470.00153.50191.70196.500.00-20226.51%
Advertisement
Advertisement