Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,676.40 +169.98 (+0.25%) CMC Crypto 200
1,424.14 -4.43 (-0.31%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621C00185000 | 2024-01-05 3:38PM EDT | 185.00 | 302.90 | 366.00 | 375.40 | 0.00 | - | 1 | 18 | 0.00% |
| SNPS240621C00190000 | 2024-01-03 4:23PM EDT | 190.00 | 305.40 | 361.00 | 370.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00200000 | 2024-01-22 1:21PM EDT | 200.00 | 342.00 | 339.10 | 348.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00220000 | 2024-03-15 12:53PM EDT | 220.00 | 336.83 | 334.30 | 344.00 | 0.00 | - | 5 | 5 | 226.29% |
| SNPS240621C00230000 | 2024-04-02 12:27PM EDT | 230.00 | 341.80 | 290.00 | 299.90 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240621C00240000 | 2024-03-08 2:09PM EDT | 240.00 | 337.15 | 334.40 | 342.20 | 0.00 | - | 1 | 0 | 315.98% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SNPS240621C00260000 | 2024-03-25 1:30PM EDT | 260.00 | 329.28 | 265.60 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00270000 | 2024-03-28 1:18PM EDT | 270.00 | 307.44 | 271.20 | 280.80 | 0.00 | - | 3 | 1 | 0.00% |
| SNPS240621C00280000 | 2024-04-15 12:26PM EDT | 280.00 | 275.35 | 297.70 | 306.20 | 0.00 | - | 1 | 10 | 285.28% |
| SNPS240621C00300000 | 2024-05-23 12:01PM EDT | 300.00 | 300.00 | 257.10 | 267.00 | 0.00 | - | 1 | 2 | 133.50% |
| SNPS240621C00310000 | 2024-01-03 2:16PM EDT | 310.00 | 191.08 | 244.00 | 253.20 | 0.00 | - | - | 1 | 142.82% |
| SNPS240621C00320000 | 2023-06-29 10:53AM EDT | 320.00 | 135.00 | 149.00 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00360000 | 2024-05-24 12:52PM EDT | 360.00 | 232.39 | 197.00 | 207.00 | 0.00 | - | 1 | 1 | 97.90% |
| SNPS240621C00380000 | 2024-03-25 10:03AM EDT | 380.00 | 208.00 | 155.80 | 163.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00390000 | 2024-04-12 1:19PM EDT | 390.00 | 173.30 | 165.90 | 174.00 | 0.00 | - | 8 | 123 | 100.23% |
| SNPS240621C00400000 | 2024-05-17 2:01PM EDT | 400.00 | 167.81 | 157.10 | 167.00 | 0.00 | - | 2 | 4 | 78.08% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-05-16 12:05PM EDT | 420.00 | 155.60 | 138.70 | 146.00 | 0.00 | - | 1 | 185 | 71.29% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 126.60 | 134.80 | 0.00 | - | 1 | 58 | 82.34% |
| SNPS240621C00440000 | 2024-01-23 12:00PM EDT | 440.00 | 119.06 | 149.10 | 157.20 | 0.00 | - | 30 | 151 | 165.58% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 109.10 | 115.70 | 0.00 | - | 5 | 67 | 57.31% |
| SNPS240621C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 94.20 | 99.20 | 105.90 | -35.27 | -27.24% | 2 | 33 | 53.66% |
| SNPS240621C00470000 | 2024-05-20 3:31PM EDT | 470.00 | 106.34 | 89.40 | 96.30 | 0.00 | - | 3 | 49 | 50.77% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 79.40 | 86.20 | 0.00 | - | 2 | 22 | 60.32% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 69.50 | 76.60 | 0.00 | - | 5 | 46 | 55.98% |
| SNPS240621C00500000 | 2024-05-23 1:41PM EDT | 500.00 | 96.96 | 60.00 | 66.10 | 0.00 | - | 7 | 82 | 48.62% |
| SNPS240621C00510000 | 2024-05-29 10:19AM EDT | 510.00 | 52.50 | 50.50 | 56.60 | -19.50 | -27.08% | 2 | 269 | 44.38% |
| SNPS240621C00520000 | 2024-05-23 10:00AM EDT | 520.00 | 61.80 | 41.40 | 47.10 | 0.00 | - | 1 | 160 | 39.82% |
| SNPS240621C00530000 | 2024-05-30 10:53AM EDT | 530.00 | 34.58 | 32.80 | 38.50 | -11.42 | -24.83% | 2 | 113 | 37.03% |
| SNPS240621C00540000 | 2024-05-31 10:55AM EDT | 540.00 | 19.90 | 26.80 | 29.40 | -24.56 | -55.24% | 2 | 111 | 32.31% |
| SNPS240621C00550000 | 2024-05-31 2:08PM EDT | 550.00 | 13.80 | 20.90 | 22.00 | -10.78 | -43.86% | 114 | 859 | 30.16% |
| SNPS240621C00560000 | 2024-05-31 12:49PM EDT | 560.00 | 14.16 | 15.10 | 16.10 | -3.74 | -20.89% | 27 | 195 | 29.27% |
| SNPS240621C00570000 | 2024-05-31 3:10PM EDT | 570.00 | 7.13 | 10.20 | 11.00 | -5.87 | -45.15% | 55 | 491 | 28.02% |
| SNPS240621C00580000 | 2024-05-31 3:10PM EDT | 580.00 | 4.51 | 6.30 | 7.50 | -5.79 | -56.21% | 13 | 637 | 27.88% |
| SNPS240621C00590000 | 2024-05-31 3:30PM EDT | 590.00 | 3.40 | 4.00 | 5.10 | -3.59 | -51.36% | 27 | 414 | 28.20% |
| SNPS240621C00600000 | 2024-05-31 1:56PM EDT | 600.00 | 1.68 | 2.25 | 3.70 | -3.52 | -67.69% | 44 | 553 | 29.43% |
| SNPS240621C00610000 | 2024-05-31 1:21PM EDT | 610.00 | 1.30 | 1.45 | 2.40 | -1.60 | -55.17% | 31 | 295 | 29.58% |
| SNPS240621C00620000 | 2024-05-31 1:37PM EDT | 620.00 | 0.85 | 0.80 | 2.35 | -1.70 | -66.67% | 6 | 360 | 33.30% |
| SNPS240621C00630000 | 2024-05-31 1:12PM EDT | 630.00 | 0.69 | 0.40 | 2.35 | -0.81 | -54.00% | 14 | 746 | 37.02% |
| SNPS240621C00640000 | 2024-05-30 3:35PM EDT | 640.00 | 0.75 | 0.30 | 2.05 | -0.30 | -28.57% | 3 | 831 | 39.24% |
| SNPS240621C00650000 | 2024-05-31 11:29AM EDT | 650.00 | 0.48 | 0.25 | 1.40 | -0.65 | -57.52% | 3 | 1,097 | 39.11% |
| SNPS240621C00660000 | 2024-05-30 10:09AM EDT | 660.00 | 0.75 | 0.25 | 1.15 | +0.25 | +50.00% | 1 | 314 | 40.55% |
| SNPS240621C00670000 | 2024-05-31 3:41PM EDT | 670.00 | 0.48 | 0.25 | 1.20 | -0.42 | -46.67% | 1 | 58 | 43.84% |
| SNPS240621C00680000 | 2024-05-29 11:15AM EDT | 680.00 | 0.65 | 0.20 | 2.00 | 0.00 | - | 6 | 177 | 51.82% |
| SNPS240621C00690000 | 2024-05-31 1:45PM EDT | 690.00 | 0.25 | 0.20 | 1.00 | -0.09 | -26.47% | 1 | 12 | 47.83% |
| SNPS240621C00700000 | 2024-05-30 1:12PM EDT | 700.00 | 0.10 | 0.20 | 0.70 | 0.00 | - | 5 | 149 | 47.51% |
| SNPS240621C00710000 | 2024-05-24 12:59PM EDT | 710.00 | 0.26 | 0.15 | 0.40 | 0.00 | - | 2 | 43 | 45.92% |
| SNPS240621C00720000 | 2024-05-31 9:56AM EDT | 720.00 | 0.05 | 0.00 | 2.15 | -0.25 | -83.33% | 1 | 443 | 56.29% |
| SNPS240621C00730000 | 2024-05-28 11:18AM EDT | 730.00 | 0.23 | 0.15 | 4.10 | 0.00 | - | 3 | 12 | 66.75% |
| SNPS240621C00740000 | 2024-05-28 9:33AM EDT | 740.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 1 | 111 | 48.10% |
| SNPS240621C00750000 | 2024-05-23 10:17AM EDT | 750.00 | 0.25 | 0.05 | 5.00 | 0.00 | - | - | 1 | 74.52% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 74.17% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.10 | 4.40 | 0.00 | - | 1 | 30 | 80.30% |
| SNPS240621C00800000 | 2024-05-28 2:47PM EDT | 800.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 10 | 144 | 63.18% |
| SNPS240621C00820000 | 2024-05-23 9:43AM EDT | 820.00 | 0.10 | 0.05 | 4.40 | 0.00 | - | 1 | 50 | 89.45% |
| SNPS240621C00840000 | 2024-05-22 12:11PM EDT | 840.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 6 | 178 | 91.67% |
| SNPS240621C00860000 | 2024-05-28 12:47PM EDT | 860.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 10 | 97.52% |
| SNPS240621C00880000 | 2024-05-23 12:33PM EDT | 880.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 6 | 43 | 89.84% |
| SNPS240621C00900000 | 2024-05-30 10:34AM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 448 | 66.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621P00185000 | 2024-01-26 11:56AM EDT | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 559 | 161.33% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 245.31% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 239.84% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 234.52% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 224.27% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 211.23% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 194.24% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 222.66% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 181.76% |
| SNPS240621P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 75 | 103.13% |
| SNPS240621P00270000 | 2024-05-22 11:25AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 291 | 98.44% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 135.01% |
| SNPS240621P00290000 | 2024-05-22 9:56AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 31 | 156.81% |
| SNPS240621P00300000 | 2024-05-22 3:51PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 39 | 93.75% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 89.26% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 136.18% |
| SNPS240621P00330000 | 2024-05-23 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 97 | 72.66% |
| SNPS240621P00340000 | 2024-05-23 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 78.52% |
| SNPS240621P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 351 | 374 | 65.23% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 113.57% |
| SNPS240621P00370000 | 2024-05-28 9:37AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 57.81% |
| SNPS240621P00380000 | 2024-05-31 9:30AM EDT | 380.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 3 | 365 | 58.20% |
| SNPS240621P00390000 | 2024-05-28 12:48PM EDT | 390.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | 1 | 284 | 92.30% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 1.15 | 0.00 | - | 1 | 138 | 69.12% |
| SNPS240621P00410000 | 2024-05-24 1:37PM EDT | 410.00 | 0.10 | 0.05 | 5.10 | 0.00 | - | 2 | 91 | 84.63% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 5.10 | 0.00 | - | 3 | 286 | 79.30% |
| SNPS240621P00430000 | 2024-05-30 12:26PM EDT | 430.00 | 0.18 | 0.10 | 2.00 | 0.00 | - | 10 | 201 | 61.69% |
| SNPS240621P00440000 | 2024-05-28 10:26AM EDT | 440.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 299 | 59.09% |
| SNPS240621P00450000 | 2024-05-28 10:26AM EDT | 450.00 | 0.11 | 0.05 | 5.00 | 0.00 | - | 2 | 291 | 63.45% |
| SNPS240621P00460000 | 2024-05-29 9:42AM EDT | 460.00 | 0.15 | 0.20 | 1.50 | 0.00 | - | 1 | 43 | 51.93% |
| SNPS240621P00470000 | 2024-05-28 10:02AM EDT | 470.00 | 1.59 | 0.15 | 4.70 | 0.00 | - | 1 | 1,176 | 52.89% |
| SNPS240621P00480000 | 2024-05-31 12:16PM EDT | 480.00 | 0.50 | 0.50 | 1.30 | +0.35 | +233.33% | 4 | 220 | 41.44% |
| SNPS240621P00490000 | 2024-05-28 11:54AM EDT | 490.00 | 0.20 | 0.30 | 5.10 | 0.00 | - | 2 | 287 | 53.61% |
| SNPS240621P00500000 | 2024-05-31 1:00PM EDT | 500.00 | 1.50 | 0.45 | 1.85 | +0.53 | +54.64% | 16 | 2,277 | 35.49% |
| SNPS240621P00510000 | 2024-05-31 3:10PM EDT | 510.00 | 2.18 | 1.10 | 2.10 | +1.08 | +98.18% | 12 | 1,181 | 31.87% |
| SNPS240621P00520000 | 2024-05-31 3:10PM EDT | 520.00 | 3.50 | 2.00 | 2.80 | +1.33 | +61.29% | 21 | 451 | 29.52% |
| SNPS240621P00530000 | 2024-05-31 12:08PM EDT | 530.00 | 5.40 | 3.20 | 4.10 | +2.87 | +113.44% | 3 | 724 | 28.03% |
| SNPS240621P00540000 | 2024-05-31 3:59PM EDT | 540.00 | 5.80 | 5.20 | 6.30 | +0.70 | +13.73% | 8 | 681 | 27.29% |
| SNPS240621P00550000 | 2024-05-31 2:34PM EDT | 550.00 | 13.50 | 8.40 | 9.00 | +5.70 | +73.08% | 123 | 1,449 | 25.84% |
| SNPS240621P00560000 | 2024-05-31 3:28PM EDT | 560.00 | 12.50 | 12.10 | 13.20 | +1.45 | +13.12% | 60 | 608 | 25.36% |
| SNPS240621P00570000 | 2024-05-31 3:41PM EDT | 570.00 | 21.65 | 17.60 | 18.40 | +6.65 | +44.33% | 13 | 515 | 24.59% |
| SNPS240621P00580000 | 2024-05-31 3:13PM EDT | 580.00 | 31.00 | 23.60 | 26.10 | +9.76 | +45.95% | 11 | 602 | 26.62% |
| SNPS240621P00590000 | 2024-05-31 11:10AM EDT | 590.00 | 38.80 | 30.30 | 34.60 | +19.90 | +105.29% | 2 | 264 | 28.93% |
| SNPS240621P00600000 | 2024-05-30 3:49PM EDT | 600.00 | 52.00 | 38.70 | 43.90 | +19.40 | +59.51% | 3 | 135 | 32.18% |
| SNPS240621P00610000 | 2024-05-31 12:42PM EDT | 610.00 | 61.87 | 46.70 | 53.50 | +20.95 | +51.20% | 5 | 75 | 35.66% |
| SNPS240621P00620000 | 2024-05-24 1:22PM EDT | 620.00 | 36.00 | 56.10 | 63.00 | 0.00 | - | 2 | 47 | 38.40% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 66.10 | 72.70 | 0.00 | - | 5 | 8 | 41.39% |
| SNPS240621P00640000 | 2024-05-24 12:44PM EDT | 640.00 | 49.70 | 75.60 | 82.40 | 0.00 | - | 1 | 1 | 44.07% |
| SNPS240621P00650000 | 2024-05-23 1:23PM EDT | 650.00 | 55.44 | 85.70 | 92.80 | 0.00 | - | 5 | 0 | 49.23% |
| SNPS240621P00660000 | 2024-05-23 10:55AM EDT | 660.00 | 68.85 | 94.10 | 104.00 | 0.00 | - | 2 | 0 | 57.21% |
| SNPS240621P00670000 | 2024-05-23 10:32AM EDT | 670.00 | 78.79 | 104.10 | 114.00 | 0.00 | - | 1 | 0 | 60.80% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 176.27% |
| SNPS240621P00760000 | 2024-05-24 12:52PM EDT | 760.00 | 168.47 | 194.10 | 204.00 | 0.00 | - | 1 | 0 | 88.89% |
© 2024 Yahoo. All rights reserved.