NasdaqGS - Delayed Quote • USD
Synopsys, Inc. (SNPS)
At close: May 3 at 4:00 PM EDT
Pre-Market: 5:13 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 4/19/2024 7:33 PM | 400 | 112.93 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SNPS240517C00430000 | 4/8/2024 7:17 PM | 430 | 147.87 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SNPS240517C00450000 | 4/19/2024 4:39 PM | 450 | 66.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SNPS240517C00480000 | 5/2/2024 4:31 PM | 480 | 41.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SNPS240517C00490000 | 4/15/2024 3:51 PM | 490 | 70.74 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SNPS240517C00500000 | 5/3/2024 7:08 PM | 500 | 41.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SNPS240517C00510000 | 5/3/2024 5:26 PM | 510 | 30.95 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| SNPS240517C00520000 | 5/3/2024 6:49 PM | 520 | 23.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SNPS240517C00530000 | 5/3/2024 5:26 PM | 530 | 16.85 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| SNPS240517C00540000 | 5/3/2024 7:29 PM | 540 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.78% |
| SNPS240517C00550000 | 5/3/2024 7:50 PM | 550 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 3.13% |
| SNPS240517C00560000 | 5/3/2024 7:15 PM | 560 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| SNPS240517C00570000 | 5/3/2024 7:55 PM | 570 | 2.70 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 6.25% |
| SNPS240517C00580000 | 5/3/2024 4:08 PM | 580 | 1.95 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| SNPS240517C00590000 | 5/3/2024 7:16 PM | 590 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517C00600000 | 5/3/2024 4:04 PM | 600 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SNPS240517C00610000 | 5/3/2024 6:42 PM | 610 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| SNPS240517C00620000 | 5/3/2024 6:42 PM | 620 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517C00630000 | 4/26/2024 5:26 PM | 630 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| SNPS240517C00640000 | 4/22/2024 5:05 PM | 640 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| SNPS240517C00650000 | 4/30/2024 1:49 PM | 650 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| SNPS240517C00660000 | 4/29/2024 2:38 PM | 660 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00670000 | 4/15/2024 5:29 PM | 670 | 2.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00680000 | 4/8/2024 2:50 PM | 680 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00690000 | 3/21/2024 6:01 PM | 690 | 10.30 | 0.00 | 2.80 | 0.00 | 0.00% | - | 3 | 78.96% |
| SNPS240517C00700000 | 4/25/2024 4:00 PM | 700 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| SNPS240517C00710000 | 4/10/2024 5:15 PM | 710 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| SNPS240517C00720000 | 4/18/2024 3:17 PM | 720 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00740000 | 4/19/2024 7:50 PM | 740 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517C00750000 | 3/22/2024 3:14 PM | 750 | 1.79 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 89.62% |
| SNPS240517C00760000 | 3/21/2024 4:04 PM | 760 | 3.00 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 83.98% |
| SNPS240517C00770000 | 3/22/2024 7:35 PM | 770 | 1.95 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 86.67% |
| SNPS240517C00780000 | 3/21/2024 5:13 PM | 780 | 2.65 | 0.00 | 1.50 | 0.00 | 0.00% | - | 4 | 98.22% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 4/23/2024 3:24 PM | 390 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| SNPS240517P00400000 | 4/18/2024 5:18 PM | 400 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SNPS240517P00410000 | 4/22/2024 2:37 PM | 410 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SNPS240517P00420000 | 4/18/2024 7:54 PM | 420 | 1.59 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| SNPS240517P00430000 | 5/1/2024 6:43 PM | 430 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517P00440000 | 4/24/2024 2:24 PM | 440 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517P00450000 | 5/1/2024 1:56 PM | 450 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| SNPS240517P00460000 | 5/2/2024 1:42 PM | 460 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| SNPS240517P00470000 | 5/2/2024 4:17 PM | 470 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| SNPS240517P00480000 | 5/2/2024 7:59 PM | 480 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| SNPS240517P00490000 | 5/3/2024 5:31 PM | 490 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 733 | 0 | 12.50% |
| SNPS240517P00500000 | 5/3/2024 7:53 PM | 500 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| SNPS240517P00510000 | 5/3/2024 7:54 PM | 510 | 3.21 | 0.00 | 0.00 | 0.00 | 0.00% | 487 | 0 | 6.25% |
| SNPS240517P00520000 | 5/3/2024 7:54 PM | 520 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 502 | 0 | 3.13% |
| SNPS240517P00530000 | 5/3/2024 7:07 PM | 530 | 8.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 1.56% |
| SNPS240517P00540000 | 5/3/2024 7:43 PM | 540 | 13.80 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| SNPS240517P00550000 | 5/3/2024 6:50 PM | 550 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SNPS240517P00560000 | 5/3/2024 3:31 PM | 560 | 27.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNPS240517P00570000 | 5/3/2024 3:31 PM | 570 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNPS240517P00580000 | 4/30/2024 4:42 PM | 580 | 46.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SNPS240517P00590000 | 4/22/2024 6:00 PM | 590 | 75.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SNPS240517P00600000 | 4/26/2024 3:32 PM | 600 | 55.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNPS240517P00610000 | 4/23/2024 3:03 PM | 610 | 82.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SNPS240517P00620000 | 4/19/2024 4:54 PM | 620 | 108.21 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| SNPS240517P00630000 | 3/22/2024 6:58 PM | 630 | 47.70 | 115.70 | 123.20 | 0.00 | 0.00% | 5 | 0 | 148.02% |
| SNPS240517P00640000 | 3/21/2024 3:36 PM | 640 | 47.42 | 124.00 | 134.00 | 0.00 | 0.00% | - | 0 | 153.25% |
| SNPS240517P00650000 | 4/17/2024 5:55 PM | 650 | 113.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| SNPS240517P00660000 | 3/21/2024 6:09 PM | 660 | 63.40 | 144.20 | 154.00 | 0.00 | 0.00% | - | 0 | 165.93% |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
310.21
+2.20%
MDB MongoDB, Inc.
362.85
-0.09%
ZS Zscaler, Inc.
177.11
+0.42%
PANW Palo Alto Networks, Inc.
296.21
+0.30%
ADBE Adobe Inc.
486.18
+2.02%
FTNT Fortinet, Inc.
58.88
-9.69%
ORCL Oracle Corporation
115.80
+0.73%
CYBR CyberArk Software Ltd.
227.32
-2.66%
IOT Samsara Inc.
38.03
+3.29%
NET Cloudflare, Inc.
74.40
-16.38%