SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS180921C000650002018-09-06 9:30AM EDT65.0035.9434.6039.400.00-510553.22%
SNPS180921C000700002018-08-28 11:58AM EDT70.0031.8230.0034.900.00-60510.35%
SNPS180921C000800002018-09-19 9:55AM EDT80.0019.2619.0020.300.00-132164.84%
SNPS180921C000850002018-09-18 3:52PM EDT85.0014.8014.2015.100.00-4301125.78%
SNPS180921C000900002018-09-18 3:32PM EDT90.0010.058.8010.200.00-134056.25%
SNPS180921C000950002018-09-19 12:40PM EDT95.003.504.105.000.00-11,12169.82%
SNPS180921C001000002018-09-19 3:54PM EDT100.000.210.200.450.00-1767722.90%
SNPS180921C001050002018-09-18 9:38AM EDT105.000.100.000.050.00-41,06841.41%
SNPS180921C001100002018-09-17 10:12AM EDT110.000.010.000.050.00-2074462.50%
SNPS180921C001150002018-09-10 9:43AM EDT115.000.050.005.000.00-112252.34%
SNPS180921C001200002018-09-19 10:51AM EDT120.000.050.500.150.00-413161.33%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS180921P000650002018-04-11 12:03PM EDT65.000.650.500.15+0.65+100.00%84330.47%
SNPS180921P000750002018-08-22 3:53PM EDT75.000.100.000.950.00-192254.49%
SNPS180921P000800002018-09-14 2:50PM EDT80.000.030.000.05-0.02-40.00%1793125.00%
SNPS180921P000850002018-09-17 10:12AM EDT85.000.010.000.100.00-201,514103.13%
SNPS180921P000900002018-09-19 9:43AM EDT90.000.010.000.050.00-101,47663.28%
SNPS180921P000950002018-09-18 3:44PM EDT95.000.020.000.100.00-129342.77%
SNPS180921P001000002018-09-19 2:59PM EDT100.001.550.751.000.00-2628024.32%
SNPS180921P001050002018-09-18 3:31PM EDT105.005.004.805.800.00-1162.89%
SNPS180921P001100002018-09-20 9:44AM EDT110.0010.809.7010.900.00-11106.06%
SNPS180921P001250002018-08-24 11:56PM EDT125.0024.0020.9025.200.00-430.00%