Singapore markets open in 1 hour 49 minutes
Straits Times Index
3,318.45 +1.89 (+0.06%) S&P 500
5,304.72 +36.88 (+0.70%) Dow
39,069.59 +4.29 (+0.01%) Nasdaq
16,920.79 +184.79 (+1.10%) Bitcoin USD
69,471.08 +976.71 (+1.43%) CMC Crypto 200
1,497.01 +12.81 (+0.86%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620C00250000 | 2024-04-25 10:12AM EDT | 250.00 | 292.00 | 348.00 | 358.00 | 0.00 | - | 1 | 1 | 70.12% |
| SNPS250620C00300000 | 2024-03-13 11:30AM EDT | 300.00 | 283.59 | 274.00 | 292.00 | 0.00 | - | - | 1 | 41.74% |
| SNPS250620C00400000 | 2024-03-19 10:21AM EDT | 400.00 | 214.55 | 162.10 | 171.30 | 0.00 | - | 2 | 2 | 0.00% |
| SNPS250620C00450000 | 2024-04-26 12:32PM EDT | 450.00 | 151.30 | 176.00 | 186.00 | 0.00 | - | 1 | 2 | 48.97% |
| SNPS250620C00470000 | 2024-04-22 10:15AM EDT | 470.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00480000 | 2024-04-17 9:54AM EDT | 480.00 | 132.50 | 142.60 | 148.90 | 0.00 | - | 1 | 0 | 38.80% |
| SNPS250620C00500000 | 2024-04-18 12:25PM EDT | 500.00 | 102.60 | 130.10 | 136.00 | 0.00 | - | 1 | 1 | 38.35% |
| SNPS250620C00510000 | 2024-04-25 11:55AM EDT | 510.00 | 99.10 | 134.10 | 142.80 | 0.00 | - | - | 1 | 44.35% |
| SNPS250620C00520000 | 2024-05-23 11:28AM EDT | 520.00 | 137.98 | 128.60 | 137.00 | 0.00 | - | 3 | 4 | 44.08% |
| SNPS250620C00530000 | 2024-04-22 10:18AM EDT | 530.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00540000 | 2024-05-14 1:41PM EDT | 540.00 | 102.47 | 116.00 | 123.00 | 0.00 | - | 1 | 11 | 42.28% |
| SNPS250620C00550000 | 2024-05-23 10:17AM EDT | 550.00 | 115.80 | 110.20 | 118.80 | 0.00 | - | 1 | 29 | 42.55% |
| SNPS250620C00560000 | 2024-05-22 9:39AM EDT | 560.00 | 104.50 | 103.00 | 112.80 | 0.00 | - | 1 | 1 | 41.95% |
| SNPS250620C00570000 | 2024-05-16 3:39PM EDT | 570.00 | 97.35 | 98.10 | 105.40 | 0.00 | - | 1 | 5 | 40.71% |
| SNPS250620C00580000 | 2024-05-24 9:30AM EDT | 580.00 | 94.00 | 93.00 | 99.50 | +1.40 | +1.51% | 1 | 141 | 40.05% |
| SNPS250620C00590000 | 2024-05-24 10:29AM EDT | 590.00 | 91.00 | 88.30 | 95.30 | -3.90 | -4.11% | 1 | 6 | 40.06% |
| SNPS250620C00600000 | 2024-05-23 11:36AM EDT | 600.00 | 92.40 | 83.30 | 91.80 | 0.00 | - | 6 | 74 | 40.30% |
| SNPS250620C00610000 | 2024-05-16 12:14PM EDT | 610.00 | 82.60 | 78.00 | 85.10 | 0.00 | - | 4 | 22 | 39.13% |
| SNPS250620C00620000 | 2024-05-24 3:53PM EDT | 620.00 | 77.12 | 73.00 | 80.60 | -5.38 | -6.52% | 2 | 7 | 38.83% |
| SNPS250620C00630000 | 2024-05-21 1:37PM EDT | 630.00 | 67.65 | 70.60 | 75.50 | 0.00 | - | 8 | 10 | 38.21% |
| SNPS250620C00640000 | 2024-04-18 12:11PM EDT | 640.00 | 47.35 | 58.00 | 65.60 | 0.00 | - | 1 | 6 | 35.56% |
| SNPS250620C00650000 | 2024-05-20 10:49AM EDT | 650.00 | 60.00 | 60.00 | 70.00 | 0.00 | - | 1 | 7 | 38.75% |
| SNPS250620C00660000 | 2024-04-29 3:27PM EDT | 660.00 | 47.85 | 56.00 | 64.20 | 0.00 | - | 1 | 3 | 37.66% |
| SNPS250620C00670000 | 2024-04-09 12:01PM EDT | 670.00 | 64.70 | 43.10 | 49.60 | 0.00 | - | 2 | 3 | 32.81% |
| SNPS250620C00700000 | 2024-05-16 12:14PM EDT | 700.00 | 48.60 | 43.00 | 52.90 | 0.00 | - | 4 | 9 | 37.70% |
| SNPS250620C00710000 | 2024-02-22 4:36PM EDT | 710.00 | 56.60 | 60.20 | 67.20 | 0.00 | - | 2 | 1 | 44.84% |
| SNPS250620C00720000 | 2024-04-18 1:15PM EDT | 720.00 | 26.85 | 35.30 | 41.40 | 0.00 | - | 7 | 7 | 34.82% |
| SNPS250620C00730000 | 2024-05-17 12:43PM EDT | 730.00 | 36.50 | 35.00 | 44.00 | 0.00 | - | 3 | 3 | 36.98% |
| SNPS250620C00740000 | 2024-05-17 12:43PM EDT | 740.00 | 34.30 | 32.10 | 42.00 | 0.00 | - | 3 | 3 | 37.06% |
| SNPS250620C00750000 | 2024-05-17 12:43PM EDT | 750.00 | 32.10 | 30.00 | 37.00 | 0.00 | - | 3 | 122 | 35.72% |
| SNPS250620C00760000 | 2024-05-10 9:36AM EDT | 760.00 | 28.50 | 27.00 | 37.00 | 0.00 | - | - | 2 | 36.63% |
| SNPS250620C00770000 | 2024-05-17 12:43PM EDT | 770.00 | 28.20 | 25.00 | 35.00 | 0.00 | - | 3 | 3 | 36.57% |
| SNPS250620C00780000 | 2024-04-05 9:47AM EDT | 780.00 | 37.45 | 17.60 | 25.70 | 0.00 | - | 1 | 11 | 32.83% |
| SNPS250620C00800000 | 2024-05-16 12:12PM EDT | 800.00 | 22.30 | 19.00 | 29.00 | 0.00 | - | 2 | 8 | 36.11% |
| SNPS250620C00840000 | 2024-03-21 9:30AM EDT | 840.00 | 33.00 | 7.10 | 11.30 | 0.00 | - | 1 | 2 | 28.57% |
| SNPS250620C00900000 | 2024-05-23 12:37PM EDT | 900.00 | 15.00 | 7.00 | 16.50 | 0.00 | - | 4 | 15 | 35.85% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.05 | 0.00 | 6.90 | 0.00 | - | 1 | 5 | 56.46% |
| SNPS250620P00260000 | 2024-05-20 9:38AM EDT | 260.00 | 1.30 | 0.00 | 7.10 | 0.00 | - | 1 | 3 | 54.55% |
| SNPS250620P00270000 | 2024-05-20 9:38AM EDT | 270.00 | 1.60 | 0.00 | 7.30 | 0.00 | - | 1 | 2 | 52.70% |
| SNPS250620P00280000 | 2024-05-20 9:38AM EDT | 280.00 | 1.95 | 0.00 | 7.50 | 0.00 | - | - | 1 | 50.91% |
| SNPS250620P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 2.40 | 0.00 | 7.80 | 0.00 | - | 1 | 2 | 49.32% |
| SNPS250620P00300000 | 2024-05-20 9:38AM EDT | 300.00 | 3.00 | 0.00 | 8.20 | 0.00 | - | - | 1 | 47.92% |
| SNPS250620P00310000 | 2024-05-20 9:38AM EDT | 310.00 | 3.60 | 0.00 | 8.60 | 0.00 | - | - | 1 | 46.52% |
| SNPS250620P00350000 | 2024-03-15 9:44AM EDT | 350.00 | 11.02 | 10.10 | 10.80 | 0.00 | - | 1 | 21 | 41.74% |
| SNPS250620P00370000 | 2024-04-30 11:39AM EDT | 370.00 | 12.60 | 2.85 | 9.30 | 0.00 | - | 5 | 5 | 36.55% |
| SNPS250620P00410000 | 2024-03-04 1:59PM EDT | 410.00 | 14.13 | 18.20 | 20.90 | 0.00 | - | 2 | 1 | 39.74% |
| SNPS250620P00430000 | 2024-05-20 1:12PM EDT | 430.00 | 18.90 | 10.20 | 18.60 | 0.00 | - | 1 | 2 | 34.46% |
| SNPS250620P00440000 | 2024-05-20 1:12PM EDT | 440.00 | 21.10 | 13.30 | 17.70 | 0.00 | - | - | 7 | 32.09% |
| SNPS250620P00450000 | 2024-05-20 1:11PM EDT | 450.00 | 23.50 | 15.10 | 22.30 | 0.00 | - | 8 | 65 | 33.46% |
| SNPS250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 26.10 | 17.30 | 21.60 | 0.00 | - | 1 | 58 | 31.26% |
| SNPS250620P00470000 | 2024-05-20 1:12PM EDT | 470.00 | 28.80 | 19.00 | 23.60 | 0.00 | - | 1 | 3 | 30.74% |
| SNPS250620P00480000 | 2024-05-15 2:45PM EDT | 480.00 | 29.70 | 22.50 | 28.10 | 0.00 | - | - | 6 | 31.56% |
| SNPS250620P00490000 | 2024-05-15 2:45PM EDT | 490.00 | 32.50 | 23.00 | 30.60 | 0.00 | - | - | 5 | 31.10% |
| SNPS250620P00500000 | 2024-05-15 2:45PM EDT | 500.00 | 35.50 | 26.00 | 33.40 | 0.00 | - | 2 | 647 | 30.71% |
| SNPS250620P00520000 | 2024-04-22 1:27PM EDT | 520.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS250620P00530000 | 2024-05-17 1:35PM EDT | 530.00 | 50.00 | 35.00 | 45.00 | 0.00 | - | 3 | 10 | 30.54% |
| SNPS250620P00540000 | 2024-03-19 12:38PM EDT | 540.00 | 56.60 | 71.90 | 74.80 | 0.00 | - | 1 | 1 | 41.94% |
| SNPS250620P00550000 | 2024-05-17 12:42PM EDT | 550.00 | 57.70 | 42.00 | 52.00 | 0.00 | - | 3 | 12 | 29.60% |
| SNPS250620P00560000 | 2024-04-01 1:39PM EDT | 560.00 | 67.15 | 75.70 | 79.20 | 0.00 | - | 1 | 11 | 39.28% |
| SNPS250620P00570000 | 2024-04-01 1:39PM EDT | 570.00 | 71.65 | 81.20 | 88.90 | 0.00 | - | - | 1 | 41.12% |
| SNPS250620P00580000 | 2024-05-22 3:59PM EDT | 580.00 | 68.00 | 55.00 | 63.80 | 0.00 | - | 7 | 78 | 28.13% |
| SNPS250620P00590000 | 2024-04-17 2:46PM EDT | 590.00 | 94.90 | 74.30 | 81.00 | 0.00 | - | 1 | 6 | 33.00% |
| SNPS250620P00600000 | 2024-05-17 12:42PM EDT | 600.00 | 82.20 | 65.70 | 72.10 | 0.00 | - | 3 | 3 | 26.90% |
| SNPS250620P00620000 | 2024-05-24 3:53PM EDT | 620.00 | 78.89 | 74.00 | 84.00 | 0.00 | - | 2 | 0 | 26.79% |
| SNPS250620P00680000 | 2024-04-25 1:47PM EDT | 680.00 | 157.10 | 111.00 | 121.00 | 0.00 | - | - | 1 | 24.77% |
| SNPS250620P00720000 | 2024-02-12 10:30AM EDT | 720.00 | 161.50 | 169.00 | 176.00 | 0.00 | - | - | 1 | 35.74% |
| SNPS250620P00730000 | 2024-02-12 10:30AM EDT | 730.00 | 169.10 | 177.90 | 184.80 | 0.00 | - | - | 1 | 36.21% |
| SNPS250620P00750000 | 2024-02-21 10:30AM EDT | 750.00 | 216.30 | 170.00 | 179.50 | 0.00 | - | - | 1 | 25.69% |
| SNPS250620P00760000 | 2024-02-08 12:29PM EDT | 760.00 | 196.30 | 191.90 | 201.00 | 0.00 | - | - | 2 | 32.55% |
© 2024 Yahoo. All rights reserved.