Synopsys Inc (SNPS)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
430.00 | 93.40 | 101.40 | 81.72 | 97.40 | 0.00 | 0.00 % | 0 | 1 | - |
440.00 | 83.60 | 91.70 | 91.40 | 87.65 | 0.00 | 0.00 % | 0 | 10 | - |
450.00 | 74.10 | 82.00 | 59.60 | 78.05 | 0.00 | 0.00 % | 0 | 1 | - |
460.00 | 65.40 | 71.80 | 74.83 | 68.60 | 18.13 | 31.98 % | 1 | 15 | 1/31/2025 |
470.00 | 57.00 | 62.80 | 43.45 | 59.90 | 0.00 | 0.00 % | 0 | 2 | - |
480.00 | 47.60 | 53.00 | 59.83 | 50.30 | 0.00 | 0.00 % | 0 | 27 | - |
490.00 | 39.10 | 43.90 | 59.90 | 41.50 | 0.00 | 0.00 % | 0 | 62 | - |
500.00 | 31.90 | 36.10 | 32.00 | 34.00 | 0.00 | 0.00 % | 0 | 122 | - |
510.00 | 25.30 | 29.70 | 26.05 | 27.50 | 0.00 | 0.00 % | 0 | 219 | - |
520.00 | 18.10 | 23.60 | 21.50 | 20.85 | 0.00 | 0.00 % | 19 | 347 | 1/31/2025 |
530.00 | 12.40 | 16.80 | 14.60 | 14.60 | -0.97 | -6.23 % | 45 | 291 | 1/31/2025 |
540.00 | 10.50 | 13.10 | 13.40 | 11.80 | 2.90 | 27.62 % | 8 | 303 | 1/31/2025 |
550.00 | 4.20 | 8.50 | 9.61 | 6.35 | 1.64 | 20.58 % | 15 | 536 | 1/31/2025 |
560.00 | 4.90 | 7.00 | 5.10 | 5.95 | -1.00 | -16.39 % | 12 | 554 | 1/31/2025 |
570.00 | 3.10 | 4.90 | 4.25 | 4.00 | -0.75 | -15.00 % | 14 | 565 | 1/31/2025 |
580.00 | 1.90 | 3.60 | 2.16 | 2.75 | 0.06 | 2.86 % | 2 | 265 | 1/31/2025 |
590.00 | 0.60 | 4.70 | 1.42 | 2.65 | -0.23 | -13.94 % | 11 | 49 | 1/31/2025 |
600.00 | 0.70 | 1.05 | 0.89 | 0.875 | 0.05 | 5.95 % | 48 | 183 | 1/31/2025 |
610.00 | 0.30 | 1.20 | 0.78 | 0.75 | 0.09 | 13.04 % | 41 | 244 | 1/31/2025 |
620.00 | 0.25 | 1.00 | 0.34 | 0.625 | -0.46 | -57.50 % | 43 | 68 | 1/31/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
430.00 | 0.20 | 2.25 | 0.46 | 1.225 | -0.29 | -38.67 % | 316 | 1,193 | 1/31/2025 |
440.00 | 0.55 | 1.85 | 0.43 | 1.20 | -0.22 | -33.85 % | 1 | 233 | 1/31/2025 |
450.00 | 0.70 | 2.05 | 0.74 | 1.375 | -0.21 | -22.11 % | 3 | 1,348 | 1/31/2025 |
460.00 | 1.05 | 2.60 | 1.35 | 1.825 | -0.20 | -12.90 % | 6 | 103 | 1/31/2025 |
470.00 | 1.80 | 2.95 | 1.60 | 2.375 | -0.36 | -18.37 % | 6 | 143 | 1/31/2025 |
480.00 | 2.85 | 5.70 | 3.50 | 4.275 | 0.62 | 21.53 % | 6 | 175 | 1/31/2025 |
490.00 | 4.60 | 8.00 | 3.70 | 6.30 | -0.53 | -12.53 % | 4 | 401 | 1/31/2025 |
500.00 | 5.90 | 8.30 | 5.00 | 7.10 | -2.45 | -32.89 % | 35 | 376 | 1/31/2025 |
510.00 | 9.30 | 10.80 | 7.30 | 10.05 | -2.00 | -21.51 % | 4 | 138 | 1/31/2025 |
520.00 | 13.40 | 16.00 | 12.20 | 14.70 | -0.85 | -6.51 % | 19 | 145 | 1/31/2025 |
530.00 | 18.00 | 20.70 | 18.20 | 19.35 | -1.30 | -6.67 % | 29 | 148 | 1/31/2025 |
540.00 | 23.50 | 24.90 | 23.40 | 24.20 | 0.00 | 0.00 % | 23 | 73 | 1/31/2025 |
550.00 | 28.10 | 33.60 | 25.53 | 30.85 | -14.97 | -36.96 % | 8 | 137 | 1/31/2025 |
560.00 | 33.80 | 42.90 | 51.87 | 38.35 | 0.00 | 0.00 % | 0 | 6 | - |
570.00 | 42.00 | 51.00 | 66.64 | 46.50 | 0.00 | 0.00 % | 0 | 5 | - |
580.00 | 52.10 | 58.50 | 51.15 | 55.30 | -16.34 | -24.21 % | 1 | 15 | 1/31/2025 |
590.00 | 60.80 | 68.90 | 60.26 | 64.85 | 0.00 | 0.00 % | 1 | 0 | 1/31/2025 |
600.00 | 71.20 | 77.50 | 53.00 | 74.35 | 0.00 | 0.00 % | 0 | 15 | - |
610.00 | 80.90 | 87.40 | 58.89 | 84.15 | 0.00 | 0.00 % | 0 | 0 | - |
620.00 | 90.80 | 98.10 | 67.29 | 94.45 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.