![Synopsys Inc](/common/images/company/N_SNPS.png)
Synopsys Inc (SNPS)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
520.00 | 91.20 | 101.00 | 61.70 | 96.10 | 0.00 | 0.00 % | 0 | 21 | - |
530.00 | 82.30 | 90.60 | 84.00 | 86.45 | 0.00 | 0.00 % | 0 | 2 | - |
540.00 | 72.30 | 80.20 | 65.12 | 76.25 | 0.00 | 0.00 % | 0 | 4 | - |
550.00 | 62.60 | 70.70 | 65.12 | 66.65 | 3.53 | 5.73 % | 2 | 59 | 7/08/2024 |
560.00 | 52.70 | 59.00 | 52.40 | 55.85 | 0.00 | 0.00 % | 0 | 122 | - |
570.00 | 43.80 | 51.40 | 43.49 | 47.60 | 0.00 | 0.00 % | 0 | 60 | - |
580.00 | 36.20 | 40.20 | 35.02 | 38.20 | -8.69 | -19.88 % | 1 | 123 | 7/08/2024 |
590.00 | 27.80 | 30.50 | 27.32 | 29.15 | -8.01 | -22.67 % | 2 | 327 | 7/08/2024 |
600.00 | 18.10 | 22.90 | 21.60 | 20.50 | -5.10 | -19.10 % | 9 | 185 | 7/08/2024 |
610.00 | 14.90 | 15.70 | 15.00 | 15.30 | -4.50 | -23.08 % | 6 | 282 | 7/08/2024 |
620.00 | 10.00 | 10.50 | 9.65 | 10.25 | -4.55 | -32.04 % | 23 | 490 | 7/08/2024 |
630.00 | 6.10 | 6.70 | 6.40 | 6.40 | -3.43 | -34.89 % | 11 | 253 | 7/08/2024 |
640.00 | 3.50 | 4.20 | 4.00 | 3.85 | -2.25 | -36.00 % | 26 | 687 | 7/08/2024 |
650.00 | 2.00 | 2.50 | 2.13 | 2.25 | -1.84 | -46.35 % | 43 | 2,069 | 7/08/2024 |
660.00 | 1.15 | 1.50 | 1.22 | 1.325 | -1.28 | -51.20 % | 8 | 64 | 7/08/2024 |
670.00 | 0.65 | 0.90 | 0.75 | 0.775 | -0.75 | -50.00 % | 35 | 21 | 7/08/2024 |
680.00 | 0.25 | 0.50 | 0.90 | 0.375 | 0.00 | 0.00 % | 0 | 14 | - |
690.00 | 0.15 | 0.35 | 1.50 | 0.25 | 0.00 | 0.00 % | 0 | 8 | - |
700.00 | 0.15 | 0.25 | 0.39 | 0.20 | 0.00 | 0.00 % | 0 | 51 | - |
710.00 | 0.05 | 4.40 | 0.77 | 2.225 | 0.00 | 0.00 % | 0 | 20 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
520.00 | 0.05 | 0.20 | 0.57 | 0.125 | 0.43 | 307.14 % | 1 | 59 | 7/08/2024 |
530.00 | 0.05 | 0.25 | 0.21 | 0.15 | 0.05 | 31.25 % | 10 | 188 | 7/08/2024 |
540.00 | 0.10 | 1.10 | 0.60 | 0.60 | 0.35 | 140.00 % | 11 | 328 | 7/08/2024 |
550.00 | 0.15 | 1.25 | 0.92 | 0.70 | 0.59 | 178.79 % | 10 | 695 | 7/08/2024 |
560.00 | 0.25 | 1.60 | 0.55 | 0.925 | -0.04 | -6.78 % | 34 | 252 | 7/08/2024 |
570.00 | 0.75 | 1.05 | 1.04 | 0.90 | 0.14 | 15.56 % | 4 | 231 | 7/08/2024 |
580.00 | 1.50 | 1.80 | 1.52 | 1.65 | 0.17 | 12.59 % | 2 | 738 | 7/08/2024 |
590.00 | 2.80 | 3.30 | 3.45 | 3.05 | 0.85 | 32.69 % | 59 | 292 | 7/08/2024 |
600.00 | 5.00 | 5.60 | 5.60 | 5.30 | 0.85 | 17.89 % | 37 | 275 | 7/08/2024 |
610.00 | 8.40 | 9.20 | 9.25 | 8.80 | 1.75 | 23.33 % | 13 | 260 | 7/08/2024 |
620.00 | 13.30 | 14.10 | 13.30 | 13.70 | 1.85 | 16.16 % | 2 | 134 | 7/08/2024 |
630.00 | 19.50 | 20.40 | 17.80 | 19.95 | 0.21 | 1.19 % | 2 | 145 | 7/08/2024 |
640.00 | 24.80 | 29.50 | 30.10 | 27.15 | 5.50 | 22.36 % | 1 | 13 | 7/08/2024 |
650.00 | 33.30 | 40.30 | 39.25 | 36.80 | 7.63 | 24.13 % | 1 | 17 | 7/08/2024 |
660.00 | 42.50 | 49.20 | 70.84 | 45.85 | 0.00 | 0.00 % | 0 | 3 | - |
670.00 | 51.20 | 58.90 | 56.00 | 55.05 | -16.57 | -22.83 % | 1 | 1 | 7/08/2024 |
680.00 | 61.00 | 68.70 | 66.00 | 64.85 | -16.85 | -20.34 % | 1 | 1 | 7/08/2024 |
690.00 | 70.40 | 78.70 | 84.90 | 74.55 | 0.00 | 0.00 % | 0 | 0 | - |
700.00 | 80.40 | 88.80 | 94.40 | 84.60 | 0.00 | 0.00 % | 0 | 0 | - |
710.00 | 90.00 | 99.70 | 0.00 | 94.85 | 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.