SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS180720C000700002018-06-08 4:04PM EDT70.0021.5820.2023.400.00-68121.19%
SNPS180720C000800002018-06-08 4:04PM EDT80.0010.608.4012.900.00-1262.52%
SNPS180720C000850002018-06-15 3:34PM EDT85.005.815.006.50-0.73-11.16%10250.93%
SNPS180720C000900002018-06-22 1:29PM EDT90.001.150.751.35-0.70-37.84%126422.36%
SNPS180720C000950002018-06-21 12:05PM EDT95.000.330.000.750.00-79730.45%
SNPS180720C001000002018-06-14 11:23AM EDT100.000.150.000.300.00-41432.91%
SNPS180720C001050002018-05-25 11:56PM EDT105.000.080.000.100.00-274533.99%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS180720P000750002018-06-12 12:44PM EDT75.000.100.000.200.00-44137.40%
SNPS180720P000800002018-06-19 2:17PM EDT80.000.130.004.900.00-21261.50%
SNPS180720P000850002018-06-18 9:30AM EDT85.000.400.500.950.00-41123.02%
SNPS180720P000900002018-06-21 9:58AM EDT90.001.502.453.000.00-816819.83%
SNPS180720P000950002018-06-13 10:37AM EDT95.004.204.805.10-0.70-14.29%190.00%