SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS180316C000600002017-11-17 11:48PM EST60.0029.0027.5030.500.00-11125.78%
SNPS180316C000650002018-01-02 3:32PM EST65.0021.4723.5026.000.00-1886.08%
SNPS180316C000700002018-02-12 3:52PM EST70.0015.8018.6020.400.00-6762.26%
SNPS180316C000750002018-02-15 12:08PM EST75.0013.4013.8015.900.00-130056.49%
SNPS180316C000800002018-02-16 9:55AM EST80.009.008.7010.80+0.90+11.11%14555.79%
SNPS180316C000850002018-02-16 10:01AM EST85.005.775.206.10+1.37+31.14%209840.11%
SNPS180316C000900002018-02-16 2:14PM EST90.002.372.152.80+0.02+0.85%445134.03%
SNPS180316C000950002018-02-12 12:12PM EST95.000.500.401.150.00-1025433.72%
SNPS180316C001000002018-02-16 3:50PM EST100.000.200.100.30+0.05+33.33%564831.35%
SNPS180316C001050002018-01-08 2:45PM EST105.000.200.200.500.00-13446.09%
SNPS180316C001100002017-12-08 1:59PM EST110.000.280.200.35-0.37-56.92%21250.98%
PutsforMarch 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS180316P000600002017-08-18 10:48PM EST60.000.550.400.550.00-3395.12%
SNPS180316P000700002017-12-27 10:07AM EST70.000.250.200.350.00-411056.35%
SNPS180316P000750002018-01-11 9:58AM EST75.000.530.150.950.00-105451.07%
SNPS180316P000800002018-02-09 1:23PM EST80.002.600.050.950.00-216743.70%
SNPS180316P000850002018-02-16 3:06PM EST85.001.101.001.50-0.10-8.33%327433.72%
SNPS180316P000900002018-02-16 3:16PM EST90.002.852.703.50-0.65-18.57%134831.62%
SNPS180316P000950002018-01-17 12:37PM EST95.005.704.304.900.00-9200.00%
SNPS180316P001000002018-01-31 10:21AM EST100.008.507.5011.000.00-101123.24%