Advertisement
U.S. markets closed
S&P Futures
4,587.75 +12.75 (+0.28%) Dow Futures
36,261.00 +72.00 (+0.20%) Nasdaq Futures
15,977.75 +69.00 (+0.43%) Russell 2000 Futures
1,869.00 +9.20 (+0.49%) Crude Oil
72.37 +0.05 (+0.07%) Gold
2,039.50 +3.20 (+0.16%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS231215C00185000 | 2023-05-25 8:30AM EST | 185.00 | 235.60 | 235.80 | 243.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS231215C00210000 | 2023-08-24 10:47AM EST | 210.00 | 235.55 | 235.90 | 244.50 | 0.00 | - | 5 | 5 | 0.00% |
| SNPS231215C00220000 | 2023-11-30 11:53AM EST | 220.00 | 312.70 | 311.00 | 320.70 | 0.00 | - | 3 | 0 | 202.34% |
| SNPS231215C00230000 | 2023-11-09 11:51AM EST | 230.00 | 281.55 | 301.00 | 310.40 | 0.00 | - | 5 | 1 | 326.88% |
| SNPS231215C00240000 | 2023-10-26 11:13AM EST | 240.00 | 214.79 | 298.50 | 307.90 | 0.00 | - | 5 | 0 | 348.41% |
| SNPS231215C00260000 | 2023-11-06 12:49PM EST | 260.00 | 227.64 | 271.00 | 280.60 | 0.00 | - | 5 | 5 | 158.98% |
| SNPS231215C00270000 | 2023-09-15 11:57AM EST | 270.00 | 187.65 | 219.70 | 225.70 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS231215C00280000 | 2023-06-12 2:55PM EST | 280.00 | 173.90 | 164.00 | 173.40 | 0.00 | - | - | 1 | 0.00% |
| SNPS231215C00300000 | 2023-07-20 9:32AM EST | 300.00 | 161.80 | 129.10 | 136.80 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS231215C00330000 | 2023-08-11 8:30AM EST | 330.00 | 104.70 | 133.10 | 139.20 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS231215C00350000 | 2023-10-04 11:14AM EST | 350.00 | 115.80 | 138.60 | 147.40 | 0.00 | - | 3 | 3 | 0.00% |
| SNPS231215C00370000 | 2023-09-27 9:57AM EST | 370.00 | 83.20 | 91.70 | 95.30 | 0.00 | - | 1 | 2 | 0.00% |
| SNPS231215C00380000 | 2023-11-16 3:58PM EST | 380.00 | 154.59 | 151.00 | 160.70 | 0.00 | - | 1 | 8 | 84.08% |
| SNPS231215C00390000 | 2023-10-04 10:17AM EST | 390.00 | 78.00 | 101.30 | 106.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNPS231215C00400000 | 2023-12-04 10:58AM EST | 400.00 | 124.83 | 131.00 | 140.90 | 0.00 | - | 1 | 31 | 77.83% |
| SNPS231215C00410000 | 2023-11-30 10:54AM EST | 410.00 | 126.77 | 121.00 | 130.60 | 0.00 | - | 1 | 24 | 63.67% |
| SNPS231215C00420000 | 2023-11-30 10:54AM EST | 420.00 | 117.02 | 111.30 | 120.70 | 0.00 | - | 1 | 37 | 67.97% |
| SNPS231215C00430000 | 2023-11-30 10:31AM EST | 430.00 | 111.44 | 102.10 | 109.90 | 0.00 | - | 2 | 42 | 62.16% |
| SNPS231215C00440000 | 2023-12-04 10:28AM EST | 440.00 | 89.35 | 92.00 | 101.20 | 0.00 | - | 1 | 57 | 68.04% |
| SNPS231215C00450000 | 2023-11-29 11:50AM EST | 450.00 | 105.35 | 82.00 | 90.40 | 0.00 | - | 1 | 221 | 55.27% |
| SNPS231215C00460000 | 2023-11-30 9:53AM EST | 460.00 | 97.37 | 72.00 | 81.50 | 0.00 | - | 1 | 162 | 56.89% |
| SNPS231215C00470000 | 2023-12-04 11:27AM EST | 470.00 | 55.90 | 62.00 | 71.40 | 0.00 | - | 24 | 146 | 80.18% |
| SNPS231215C00480000 | 2023-12-01 1:20PM EST | 480.00 | 68.10 | 52.00 | 61.00 | 0.00 | - | 2 | 137 | 69.49% |
| SNPS231215C00490000 | 2023-12-04 11:27AM EST | 490.00 | 40.00 | 42.00 | 51.10 | +3.25 | +8.84% | 10 | 264 | 61.16% |
| SNPS231215C00500000 | 2023-12-04 12:50PM EST | 500.00 | 31.90 | 32.60 | 42.00 | 0.00 | - | 1 | 363 | 55.76% |
| SNPS231215C00510000 | 2023-12-04 3:35PM EST | 510.00 | 24.30 | 26.00 | 29.30 | 0.00 | - | 11 | 266 | 36.04% |
| SNPS231215C00520000 | 2023-12-05 2:43PM EST | 520.00 | 19.50 | 18.30 | 20.20 | +5.40 | +38.30% | 4 | 154 | 30.23% |
| SNPS231215C00530000 | 2023-12-05 3:30PM EST | 530.00 | 12.50 | 12.30 | 12.90 | +2.90 | +30.21% | 16 | 124 | 27.80% |
| SNPS231215C00540000 | 2023-12-05 3:30PM EST | 540.00 | 7.10 | 7.10 | 7.40 | +1.70 | +31.48% | 24 | 545 | 26.44% |
| SNPS231215C00550000 | 2023-12-05 3:57PM EST | 550.00 | 3.20 | 3.40 | 3.70 | +0.60 | +23.08% | 30 | 413 | 25.44% |
| SNPS231215C00560000 | 2023-12-05 3:50PM EST | 560.00 | 1.35 | 1.40 | 1.85 | +0.15 | +12.50% | 20 | 285 | 25.99% |
| SNPS231215C00570000 | 2023-12-05 3:53PM EST | 570.00 | 1.50 | 0.55 | 0.75 | +1.10 | +275.00% | 33 | 96 | 25.65% |
| SNPS231215C00580000 | 2023-12-05 11:58AM EST | 580.00 | 0.15 | 0.15 | 1.10 | -0.04 | -21.05% | 4 | 101 | 33.84% |
| SNPS231215C00590000 | 2023-12-04 3:27PM EST | 590.00 | 0.12 | 0.10 | 0.55 | 0.00 | - | 2 | 88 | 33.91% |
| SNPS231215C00600000 | 2023-12-05 2:15PM EST | 600.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 4 | 84 | 31.35% |
| SNPS231215C00610000 | 2023-12-04 10:53AM EST | 610.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 2 | 53 | 50.61% |
| SNPS231215C00620000 | 2023-12-04 10:03AM EST | 620.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 91 | 43.99% |
| SNPS231215C00630000 | 2023-11-30 3:05PM EST | 630.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | - | 5 | 69.52% |
| SNPS231215C00640000 | 2023-12-01 3:29PM EST | 640.00 | 0.17 | 0.00 | 0.65 | 0.00 | - | 28 | 39 | 51.27% |
| SNPS231215C00660000 | 2023-11-30 10:00AM EST | 660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 369 | 364 | 46.88% |
| SNPS231215C00680000 | 2023-11-30 9:55AM EST | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 42 | 52.73% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS231215P00185000 | 2023-09-15 8:30AM EST | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 237.11% |
| SNPS231215P00190000 | 2023-08-18 10:56AM EST | 190.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 235.94% |
| SNPS231215P00195000 | 2023-11-10 1:40PM EST | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 84 | 214.84% |
| SNPS231215P00200000 | 2023-10-18 11:53AM EST | 200.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 9 | 684 | 220.51% |
| SNPS231215P00230000 | 2023-09-14 8:30AM EST | 230.00 | 0.20 | 0.00 | 3.80 | 0.00 | - | - | 1 | 274.22% |
| SNPS231215P00240000 | 2023-05-05 10:17AM EST | 240.00 | 3.31 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 272.93% |
| SNPS231215P00260000 | 2023-10-17 1:51PM EST | 260.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 2 | 248.54% |
| SNPS231215P00270000 | 2023-10-24 11:23AM EST | 270.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 237.04% |
| SNPS231215P00280000 | 2023-11-01 11:57AM EST | 280.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 135.94% |
| SNPS231215P00290000 | 2023-11-16 9:30AM EST | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 121.09% |
| SNPS231215P00300000 | 2023-11-15 9:30AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 58 | 114.84% |
| SNPS231215P00310000 | 2023-11-14 10:55AM EST | 310.00 | 0.66 | 0.00 | 0.85 | 0.00 | - | 1 | 12 | 147.27% |
| SNPS231215P00320000 | 2023-11-21 1:27PM EST | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 269 | 103.13% |
| SNPS231215P00330000 | 2023-11-20 10:31AM EST | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 22 | 97.27% |
| SNPS231215P00340000 | 2023-11-20 10:33AM EST | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 94 | 91.41% |
| SNPS231215P00350000 | 2023-11-27 3:33PM EST | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 34 | 85.94% |
| SNPS231215P00360000 | 2023-12-01 11:08AM EST | 360.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 80.86% |
| SNPS231215P00370000 | 2023-12-01 10:17AM EST | 370.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 209 | 75.78% |
| SNPS231215P00380000 | 2023-12-01 9:57AM EST | 380.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 58 | 97.17% |
| SNPS231215P00390000 | 2023-12-01 10:17AM EST | 390.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 1 | 76 | 94.24% |
| SNPS231215P00400000 | 2023-11-30 12:12PM EST | 400.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 38 | 115.25% |
| SNPS231215P00410000 | 2023-12-01 9:46AM EST | 410.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 287 | 107.30% |
| SNPS231215P00420000 | 2023-12-01 1:29PM EST | 420.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 398 | 99.46% |
| SNPS231215P00430000 | 2023-12-04 12:58PM EST | 430.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 109 | 52.34% |
| SNPS231215P00440000 | 2023-11-30 9:35AM EST | 440.00 | 0.06 | 0.00 | 4.50 | 0.00 | - | 6 | 94 | 82.81% |
| SNPS231215P00450000 | 2023-12-04 10:33AM EST | 450.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 290 | 55.47% |
| SNPS231215P00460000 | 2023-12-01 9:31AM EST | 460.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 30 | 255 | 53.98% |
| SNPS231215P00470000 | 2023-12-04 2:18PM EST | 470.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | 1 | 176 | 61.69% |
| SNPS231215P00480000 | 2023-12-05 3:31PM EST | 480.00 | 0.39 | 0.05 | 1.35 | +0.09 | +30.00% | 2 | 180 | 46.51% |
| SNPS231215P00490000 | 2023-12-05 11:55AM EST | 490.00 | 0.60 | 0.30 | 5.30 | +0.10 | +20.00% | 2 | 217 | 60.77% |
| SNPS231215P00500000 | 2023-12-05 3:59PM EST | 500.00 | 0.80 | 0.45 | 0.85 | -0.25 | -23.81% | 15 | 271 | 29.09% |
| SNPS231215P00510000 | 2023-12-05 3:35PM EST | 510.00 | 1.70 | 1.45 | 1.90 | -0.45 | -20.93% | 13 | 259 | 28.54% |
| SNPS231215P00520000 | 2023-12-05 3:31PM EST | 520.00 | 3.65 | 3.00 | 3.30 | -0.65 | -15.12% | 11 | 178 | 26.03% |
| SNPS231215P00530000 | 2023-12-05 3:50PM EST | 530.00 | 6.10 | 5.80 | 6.10 | -3.30 | -35.11% | 13 | 283 | 24.61% |
| SNPS231215P00540000 | 2023-12-05 3:54PM EST | 540.00 | 10.90 | 10.30 | 12.40 | -2.60 | -19.26% | 5 | 503 | 28.47% |
| SNPS231215P00550000 | 2023-12-04 11:43AM EST | 550.00 | 25.00 | 16.70 | 17.90 | 0.00 | - | 5 | 77 | 25.14% |
| SNPS231215P00560000 | 2023-12-04 9:35AM EST | 560.00 | 23.50 | 24.70 | 28.60 | 0.00 | - | 1 | 97 | 35.96% |
| SNPS231215P00570000 | 2023-11-30 9:33AM EST | 570.00 | 17.00 | 30.10 | 39.00 | 0.00 | - | 1 | 3 | 45.18% |
| SNPS231215P00580000 | 2023-11-29 2:38PM EST | 580.00 | 33.00 | 40.00 | 49.00 | 0.00 | - | - | 0 | 52.39% |
| SNPS231215P00590000 | 2023-11-15 1:42PM EST | 590.00 | 63.00 | 50.20 | 59.00 | 0.00 | - | - | 1 | 59.17% |
| SNPS231215P00600000 | 2023-11-30 3:52PM EST | 600.00 | 58.13 | 60.00 | 69.00 | 0.00 | - | 10 | 15 | 65.60% |
| SNPS231215P00610000 | 2023-11-30 3:52PM EST | 610.00 | 68.15 | 70.00 | 79.00 | 0.00 | - | - | 0 | 71.74% |
| SNPS231215P00620000 | 2023-11-30 3:51PM EST | 620.00 | 78.25 | 79.50 | 89.00 | 0.00 | - | 2 | 0 | 77.62% |
| SNPS231215P00640000 | 2023-11-30 3:51PM EST | 640.00 | 98.27 | 100.10 | 109.00 | 0.00 | - | - | 0 | 88.76% |
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.