Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,699.48 -712.03 (-1.11%) CMC Crypto 200
1,324.80 -71.73 (-5.13%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 144.50 | 151.10 | 0.00 | - | 2 | 2 | 88.06% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 114.60 | 120.60 | 0.00 | - | - | 20 | 68.74% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 96.00 | 101.70 | 0.00 | - | 10 | 30 | 63.78% |
| SNPS240517C00480000 | 2024-04-19 3:37PM EDT | 480.00 | 39.71 | 65.70 | 71.30 | 0.00 | - | 4 | 4 | 46.09% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 56.70 | 62.80 | 0.00 | - | - | 2 | 45.96% |
| SNPS240517C00500000 | 2024-04-26 9:51AM EDT | 500.00 | 44.10 | 50.50 | 52.90 | +7.50 | +20.49% | 1 | 15 | 40.58% |
| SNPS240517C00510000 | 2024-04-25 10:49AM EDT | 510.00 | 24.60 | 42.30 | 44.20 | 0.00 | - | 5 | 49 | 38.25% |
| SNPS240517C00520000 | 2024-04-25 1:35PM EDT | 520.00 | 23.00 | 34.10 | 35.70 | 0.00 | - | 5 | 204 | 35.51% |
| SNPS240517C00530000 | 2024-04-26 10:02AM EDT | 530.00 | 22.42 | 27.00 | 27.70 | +5.22 | +30.35% | 1 | 110 | 32.88% |
| SNPS240517C00540000 | 2024-04-26 12:40PM EDT | 540.00 | 20.80 | 20.70 | 21.20 | +7.70 | +58.78% | 128 | 75 | 31.92% |
| SNPS240517C00550000 | 2024-04-26 12:35PM EDT | 550.00 | 15.20 | 15.40 | 15.90 | +5.50 | +56.70% | 198 | 507 | 31.56% |
| SNPS240517C00560000 | 2024-04-26 12:08PM EDT | 560.00 | 10.50 | 10.80 | 11.30 | +4.14 | +65.09% | 20 | 460 | 30.76% |
| SNPS240517C00570000 | 2024-04-26 12:41PM EDT | 570.00 | 7.60 | 7.60 | 7.90 | +3.77 | +98.43% | 143 | 466 | 30.51% |
| SNPS240517C00580000 | 2024-04-26 12:38PM EDT | 580.00 | 5.20 | 5.00 | 5.40 | +2.20 | +73.33% | 24 | 172 | 30.45% |
| SNPS240517C00590000 | 2024-04-26 12:14PM EDT | 590.00 | 3.30 | 3.30 | 3.70 | +1.78 | +117.11% | 7 | 210 | 30.76% |
| SNPS240517C00600000 | 2024-04-26 12:33PM EDT | 600.00 | 2.20 | 2.15 | 2.40 | +1.35 | +158.82% | 8 | 374 | 30.74% |
| SNPS240517C00610000 | 2024-04-26 12:33PM EDT | 610.00 | 1.46 | 1.30 | 1.60 | +0.68 | +94.44% | 7 | 215 | 31.15% |
| SNPS240517C00620000 | 2024-04-26 12:30PM EDT | 620.00 | 0.95 | 0.80 | 1.05 | +0.36 | +61.02% | 1 | 118 | 31.52% |
| SNPS240517C00630000 | 2024-04-26 9:30AM EDT | 630.00 | 0.85 | 0.00 | 0.80 | +0.29 | +51.79% | 12 | 162 | 32.86% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 40.58% |
| SNPS240517C00650000 | 2024-04-26 10:19AM EDT | 650.00 | 1.00 | 0.10 | 1.00 | +0.40 | +66.67% | 3 | 1,754 | 40.26% |
| SNPS240517C00660000 | 2024-04-22 12:45PM EDT | 660.00 | 0.27 | 0.10 | 0.95 | -0.01 | -3.57% | 21 | 42 | 42.68% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 49.54% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 52.37% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 54.39% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | 4 | 15 | 50.88% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.05 | 1.50 | 0.00 | - | 7 | 9 | 53.86% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 1 | 0 | 56.51% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.10 | 1.50 | 0.00 | - | 1 | 0 | 61.11% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 62.72% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 58.84% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 60.79% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 69.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 1.50 | 0.00 | - | 6 | 10 | 70.56% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 10 | 65.97% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 5.10 | 0.00 | - | - | 1 | 72.75% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 45.29% |
| SNPS240517P00450000 | 2024-04-26 11:34AM EDT | 450.00 | 0.40 | 0.35 | 0.50 | -0.19 | -32.20% | 1 | 24 | 41.28% |
| SNPS240517P00460000 | 2024-04-26 10:18AM EDT | 460.00 | 0.55 | 0.40 | 0.60 | -0.44 | -44.44% | 5 | 13 | 38.53% |
| SNPS240517P00470000 | 2024-04-26 12:28PM EDT | 470.00 | 0.66 | 0.50 | 0.90 | -0.68 | -50.75% | 1 | 855 | 37.26% |
| SNPS240517P00480000 | 2024-04-26 12:28PM EDT | 480.00 | 1.01 | 0.80 | 1.20 | -1.69 | -62.59% | 2 | 580 | 35.12% |
| SNPS240517P00490000 | 2024-04-26 12:01PM EDT | 490.00 | 1.65 | 1.30 | 1.65 | -1.35 | -45.00% | 18 | 300 | 33.16% |
| SNPS240517P00500000 | 2024-04-26 12:42PM EDT | 500.00 | 2.33 | 2.30 | 2.50 | -2.07 | -45.30% | 16 | 487 | 32.05% |
| SNPS240517P00510000 | 2024-04-26 12:00PM EDT | 510.00 | 4.00 | 3.50 | 3.80 | -3.02 | -43.02% | 3 | 808 | 31.15% |
| SNPS240517P00520000 | 2024-04-26 12:19PM EDT | 520.00 | 5.80 | 5.20 | 5.70 | -4.00 | -40.82% | 31 | 1,305 | 30.39% |
| SNPS240517P00530000 | 2024-04-26 10:58AM EDT | 530.00 | 9.00 | 8.30 | 8.60 | -5.33 | -37.19% | 23 | 183 | 30.24% |
| SNPS240517P00540000 | 2024-04-26 12:33PM EDT | 540.00 | 12.43 | 11.70 | 12.00 | -7.74 | -38.37% | 12 | 481 | 29.29% |
| SNPS240517P00550000 | 2024-04-26 12:37PM EDT | 550.00 | 16.70 | 16.10 | 16.60 | -9.39 | -35.99% | 15 | 932 | 28.82% |
| SNPS240517P00560000 | 2024-04-26 12:42PM EDT | 560.00 | 22.10 | 21.60 | 22.40 | -10.40 | -32.00% | 9 | 139 | 28.69% |
| SNPS240517P00570000 | 2024-04-22 12:48PM EDT | 570.00 | 59.03 | 27.70 | 29.30 | 0.00 | - | 3 | 49 | 28.88% |
| SNPS240517P00580000 | 2024-04-22 2:07PM EDT | 580.00 | 64.77 | 34.60 | 37.00 | 0.00 | - | 8 | 42 | 29.05% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 43.30 | 45.60 | 0.00 | - | 5 | 62 | 29.96% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 52.30 | 58.00 | -33.41 | -37.75% | 1 | 7 | 41.21% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 61.00 | 67.40 | 0.00 | - | 1 | 0 | 43.95% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 71.70 | 77.40 | 0.00 | - | 20 | 2 | 48.12% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 123.63% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 127.92% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 99.80 | 106.80 | 0.00 | - | - | 0 | 57.57% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 137.91% |
© 2024 Yahoo. All rights reserved.