U.S. markets open in 9 hours 13 minutes

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
239.70+8.84 (+3.83%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS210521C002000002021-04-19 12:00AM EDT200.0058.8038.5042.500.00--4103.91%
SNPS210521C002100002021-03-25 10:49AM EDT210.0023.9040.4044.100.00--1235.40%
SNPS210521C002200002021-04-16 3:53PM EDT220.0041.5020.0023.500.00-2779.35%
SNPS210521C002300002021-05-12 12:40PM EDT230.007.8012.4015.500.00-11174.85%
SNPS210521C002325002021-05-17 12:00AM EDT232.5011.30--+4.86+75.47%--0.00%
SNPS210521C002350002021-05-12 12:18PM EDT235.009.508.5012.00+4.60+93.88%22369.24%
SNPS210521C002375002021-05-07 2:36PM EDT237.508.407.0010.500.00-7768.24%
SNPS210521C002400002021-05-14 10:36AM EDT240.005.005.509.00+1.42+39.66%331966.09%
SNPS210521C002425002021-05-17 12:00AM EDT242.505.70--+2.40+72.73%--0.00%
SNPS210521C002450002021-05-14 3:14PM EDT245.004.503.006.50+3.00+200.00%112262.65%
SNPS210521C002475002021-05-14 12:11PM EDT247.503.202.556.00-0.30-8.57%12766.33%
SNPS210521C002500002021-05-14 10:45AM EDT250.001.752.004.00+1.15+191.67%289161.01%
SNPS210521C002525002021-05-14 10:35AM EDT252.502.251.302.50+0.70+45.16%23355.30%
SNPS210521C002550002021-05-10 11:17AM EDT255.001.400.951.80-0.20-12.50%51154.30%
SNPS210521C002575002021-04-19 12:50PM EDT257.501.020.104.20-4.43-81.28%1570.12%
SNPS210521C002600002021-05-14 11:35AM EDT260.000.550.151.00-0.35-38.89%224250.59%
SNPS210521C002625002021-05-10 2:27PM EDT262.500.350.302.950.00-21173.68%
SNPS210521C002650002021-05-10 12:57PM EDT265.000.400.005.000.00-1791.11%
SNPS210521C002675002021-04-19 12:50PM EDT267.502.950.005.000.00--596.34%
SNPS210521C002700002021-05-11 2:18PM EDT270.001.950.001.00+1.30+200.00%21,05865.33%
SNPS210521C002750002021-05-10 12:32PM EDT275.000.420.005.000.00-51111.23%
SNPS210521C002800002021-04-30 12:58PM EDT280.000.400.000.600.00-211272.95%
SNPS210521C002900002021-05-13 12:38PM EDT290.000.050.000.400.00-16480.57%
SNPS210521C003000002021-04-28 11:33AM EDT300.000.050.001.500.00-11116.16%
SNPS210521C003100002021-04-06 12:27PM EDT310.000.650.005.000.00--2170.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNPS210521P001650002021-03-22 2:15PM EDT165.000.700.005.000.00--8243.36%
SNPS210521P001900002021-05-12 3:49PM EDT190.000.490.000.750.00-13109.38%
SNPS210521P001950002021-05-12 12:24PM EDT195.000.800.000.900.00-29102.44%
SNPS210521P002000002021-05-12 3:30PM EDT200.001.040.051.700.00-48106.10%
SNPS210521P002050002021-05-10 11:55AM EDT205.000.450.151.450.00--192.58%
SNPS210521P002100002021-05-10 11:03AM EDT210.003.180.351.400.00-408583.15%
SNPS210521P002200002021-05-12 1:59PM EDT220.002.900.605.00-1.30-30.95%28689.55%
SNPS210521P002225002021-05-17 12:00AM EDT222.504.90--0.00---0.00%
SNPS210521P002250002021-05-14 3:03PM EDT225.002.151.205.00-3.65-62.93%21378.44%
SNPS210521P002275002021-05-17 12:00AM EDT227.506.10--0.00---0.00%
SNPS210521P002300002021-05-12 3:49PM EDT230.007.602.853.300.00-16262.60%
SNPS210521P002325002021-05-17 12:00AM EDT232.503.90---3.85-49.68%--0.00%
SNPS210521P002350002021-05-11 1:18PM EDT235.0010.083.707.500.00-1369.71%
SNPS210521P002375002021-05-10 10:54AM EDT237.508.004.608.000.00-101165.97%
SNPS210521P002400002021-05-11 11:57AM EDT240.0010.715.309.000.00-5016262.51%
SNPS210521P002425002021-05-17 12:00AM EDT242.507.90---5.72-42.00%--0.00%
SNPS210521P002450002021-04-19 1:09PM EDT245.006.708.3012.000.00--863.57%
SNPS210521P002475002021-05-06 1:54PM EDT247.5014.5010.2013.500.00-3564.16%
SNPS210521P002500002021-05-14 12:08PM EDT250.0013.9511.6015.00-3.78-21.32%828561.01%
SNPS210521P002600002021-05-12 12:54PM EDT260.0029.7919.0023.500.00-722157.91%
SNPS210521P002700002021-04-08 12:24PM EDT270.0014.6026.0030.800.00-525365.33%
SNPS210521P002800002021-05-12 12:59PM EDT280.0049.8638.0042.500.00-1813115.92%
SNPS210521P003000002021-04-06 12:26PM EDT300.0040.3060.9065.000.00--2157.18%