$492.18
-1.17-0.24%
At close: -
$492.18
0.000.00%
After Hours: Dec 20, 4:00 PM EDT
Comments
Loading...
Synopsys (NASDAQ:SNPS) Stock, Option Chain
Option chain shows key data for Synopsys's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Synopsys.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price254Sep 05, 2024
Change
00%
Bid259
Ask269
volume0
Intrest3
Strike
230
230
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest120
Last Price245.6Sep 05, 2024
Change
00%
Bid249.1
Ask259
volume0
Intrest3
Strike
240
240
Last Price0.3May 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Last Price260.7Sep 24, 2024
Change
00%
Bid239
Ask249
volume0
Intrest1
Strike
250
250
Last Price3.09Feb 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest24
Last Price271.98Aug 26, 2024
Change
00%
Bid229.1
Ask239
volume0
Intrest5
Strike
260
260
Last Price0.76Sep 12, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest55
Last Price295.9Jul 24, 2024
Change
00%
Bid219.1
Ask229
volume0
Intrest5
Strike
270
270
Last Price2.43Jul 18, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price267.33Aug 01, 2024
Change
00%
Bid209.1
Ask219
volume0
Intrest3
Strike
280
280
Last Price4.6Aug 05, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest69
Last Price276.75Jul 24, 2024
Change
00%
Bid199.1
Ask209
volume0
Intrest5
Strike
290
290
Last Price1.8Sep 09, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price224Dec 16, 2024
Change
00%
Bid189.1
Ask199
volume0
Intrest5
Strike
300
300
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest127
Last Price195.5Sep 24, 2024
Change
00%
Bid180.7
Ask188.4
volume0
Intrest0
Strike
310
310
Last Price1.19Aug 19, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest34
Last Price185.67Sep 24, 2024
Change
00%
Bid171.6
Ask178.4
volume0
Intrest1
Strike
320
320
Last Price1Nov 01, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest111
Last Price176Sep 24, 2024
Change
00%
Bid162.2
Ask168.5
volume0
Intrest1
Strike
330
330
Last Price1.5Oct 07, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest103
Last Price166.35Sep 24, 2024
Change
00%
Bid152.1
Ask158.6
volume0
Intrest0
Strike
340
340
Last Price0.2Dec 20, 2024
Change
1.487.5%
Bid-
Ask0.55
volume1
Intrest121
Last Price172.12Dec 16, 2024
Change
00%
Bid142.4
Ask148.7
volume0
Intrest1
Strike
350
350
Last Price0.34Dec 09, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest35
Last Price136.35Dec 20, 2024
Change
23.4514.67%
Bid132.8
Ask138.8
volume1
Intrest1
Strike
360
360
Last Price1.8Oct 29, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest517
Last Price121.81Dec 20, 2024
Change
50.6629.37%
Bid122.7
Ask128.9
volume1
Intrest1
Strike
370
370
Last Price0.3Dec 05, 2024
Change
00%
Bid0.05
Ask4.6
volume0
Intrest21
Last Price154.21Oct 09, 2024
Change
00%
Bid112.3
Ask119
volume0
Intrest1
Strike
380
380
Last Price0.6Nov 11, 2024
Change
00%
Bid0.05
Ask4.7
volume0
Intrest168
Last Price132.5Sep 26, 2024
Change
00%
Bid102.1
Ask109.3
volume0
Intrest2
Strike
390
390
Last Price0.65Dec 05, 2024
Change
00%
Bid0.2
Ask1
volume0
Intrest1372
Last Price106.9Dec 13, 2024
Change
00%
Bid93.4
Ask99.5
volume0
Intrest22
Strike
400
400
Last Price0.82Dec 19, 2024
Change
00%
Bid0.25
Ask1.75
volume0
Intrest628
Last Price106.3Oct 25, 2024
Change
00%
Bid83.6
Ask89.8
volume0
Intrest2
Strike
410
410
Last Price1.2Dec 20, 2024
Change
0.450%
Bid0.35
Ask2.2
volume1
Intrest202
Last Price98.03Oct 25, 2024
Change
00%
Bid74.5
Ask79.9
volume0
Intrest1
Strike
420
420
Last Price1.59Dec 20, 2024
Change
0.3116.32%
Bid0.55
Ask1.85
volume5
Intrest49
Last Price93.28Dec 16, 2024
Change
00%
Bid64.3
Ask70.8
volume0
Intrest3
Strike
430
430
Last Price2.01Dec 20, 2024
Change
0.2511.06%
Bid0.95
Ask2.2
volume23
Intrest277
Last Price76Dec 11, 2024
Change
00%
Bid56.3
Ask61.6
volume0
Intrest10
Strike
440
440
Last Price2.8Dec 20, 2024
Change
0.13.45%
Bid2.25
Ask3.1
volume17
Intrest479
Last Price51.5Dec 20, 2024
Change
10.516.94%
Bid46.9
Ask51.7
volume5
Intrest32
Strike
450
450
Last Price3.8Dec 20, 2024
Change
0.919.15%
Bid3.1
Ask4.3
volume30
Intrest683
Last Price56.6Dec 11, 2024
Change
00%
Bid39
Ask43.4
volume0
Intrest8
Strike
460
460
Last Price5.2Dec 20, 2024
Change
1.5322.73%
Bid5.2
Ask5.8
volume57
Intrest1956
Last Price32.32Dec 20, 2024
Change
7.3318.49%
Bid31.2
Ask35.7
volume10
Intrest22
Strike
470
470
Last Price7.54Dec 20, 2024
Change
1.7618.92%
Bid7.3
Ask8.2
volume88
Intrest1587
Last Price41.03Dec 11, 2024
Change
00%
Bid24.4
Ask29.9
volume0
Intrest31
Strike
480
480
Last Price10.71Dec 20, 2024
Change
1.3411.12%
Bid10.5
Ask11.4
volume170
Intrest661
Last Price20.4Dec 20, 2024
Change
4.116.73%
Bid18.3
Ask23.7
volume35
Intrest98
Strike
490
490
Last Price12.94Dec 20, 2024
Change
4.0623.88%
Bid13.6
Ask15.5
volume59
Intrest355
Last Price15.3Dec 20, 2024
Change
2.915.93%
Bid14.2
Ask15.5
volume42
Intrest365
Strike
500
500
Last Price18.22Dec 20, 2024
Change
1.537.75%
Bid19.2
Ask21.1
volume139
Intrest1417
Last Price11.1Dec 20, 2024
Change
3.3223.02%
Bid10.2
Ask11.8
volume61
Intrest542
Strike
510
510
Last Price23.5Dec 20, 2024
Change
2.59.62%
Bid22.5
Ask28.6
volume75
Intrest321
Last Price4.5Dec 20, 2024
Change
552.63%
Bid6
Ask8.1
volume48
Intrest212
Strike
520
520
Last Price30.1Dec 20, 2024
Change
0.92.9%
Bid29
Ask34.8
volume12
Intrest396
Last Price6Dec 20, 2024
Change
1.1215.73%
Bid4.6
Ask5.8
volume70
Intrest503
Strike
530
530
Last Price39.1Dec 20, 2024
Change
1.433.53%
Bid37.7
Ask43
volume108
Intrest433
Last Price4Dec 20, 2024
Change
0.816.67%
Bid3.4
Ask7.5
volume34
Intrest353
Strike
540
540
Last Price46.75Dec 20, 2024
Change
0.330.71%
Bid46.1
Ask51.5
volume8
Intrest352
Last Price2.8Dec 20, 2024
Change
1.0226.7%
Bid1.55
Ask3
volume12
Intrest977
Strike
550
550
Last Price56.57Dec 18, 2024
Change
00%
Bid53.9
Ask59.6
volume0
Intrest492
Last Price1.8Dec 20, 2024
Change
1.240%
Bid1.35
Ask4.9
volume139
Intrest543
Strike
560
560
Last Price63.23Dec 20, 2024
Change
4.417.5%
Bid63.6
Ask69.8
volume1
Intrest131
Last Price1.3Dec 20, 2024
Change
0.631.58%
Bid0.8
Ask3.8
volume9
Intrest1440
Strike
570
570
Last Price73.12Dec 20, 2024
Change
23.6247.72%
Bid73
Ask82.2
volume2
Intrest113
Last Price1Dec 20, 2024
Change
0.533.33%
Bid0.5
Ask2.25
volume2
Intrest710
Strike
580
580
Last Price67.97Dec 11, 2024
Change
00%
Bid83.6
Ask89.7
volume0
Intrest73
Last Price0.55Dec 20, 2024
Change
0.756%
Bid0.35
Ask0.9
volume2
Intrest280
Strike
590
590
Last Price73.5Dec 17, 2024
Change
00%
Bid94.9
Ask99.8
volume0
Intrest1079
Last Price0.5Dec 20, 2024
Change
0.4547.37%
Bid0.45
Ask0.8
volume16
Intrest1378
Strike
600
600
Last Price104.49Dec 19, 2024
Change
00%
Bid103.5
Ask109.4
volume0
Intrest18
Last Price0.45Dec 20, 2024
Change
0.3543.75%
Bid0.15
Ask0.65
volume11
Intrest133
Strike
610
610
Last Price39.4Dec 04, 2024
Change
00%
Bid113.5
Ask120.7
volume0
Intrest2
Last Price0.44Dec 20, 2024
Change
0.6358.88%
Bid0.1
Ask0.6
volume3
Intrest444
Strike
620
620
Last Price96Dec 05, 2024
Change
00%
Bid123.5
Ask129.2
volume0
Intrest1
Last Price0.5Dec 19, 2024
Change
00%
Bid0.1
Ask1
volume0
Intrest128
Strike
630
630
Last Price110.6Dec 06, 2024
Change
00%
Bid134.1
Ask139.5
volume0
Intrest0
Last Price0.4Dec 20, 2024
Change
0.2538.46%
Bid0.15
Ask0.45
volume3
Intrest219
Strike
640
640
Last Price93.1Nov 12, 2024
Change
00%
Bid143.6
Ask150.9
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.4990.74%
Bid-
Ask1.3
volume1
Intrest38
Strike
650
650
Last Price69.67Dec 04, 2024
Change
00%
Bid153.4
Ask159.6
volume0
Intrest0
Last Price0.45Dec 18, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest183
Strike
660
660
Last Price97.2Dec 02, 2024
Change
00%
Bid163.4
Ask169.4
volume0
Intrest0
Last Price0.25Dec 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest103
Strike
670
670
Last Price-
Change
-
Bid173.5
Ask180
volume0
Intrest0
Last Price0.31Dec 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest216
Strike
680
680
Last Price173.3Sep 26, 2024
Change
00%
Bid183.6
Ask190.8
volume0
Intrest0
Last Price0.12Dec 20, 2024
Change
0.4980.33%
Bid-
Ask0.55
volume5
Intrest18
Strike
690
690
Last Price163.25Dec 05, 2024
Change
00%
Bid193.5
Ask200.8
volume0
Intrest0
Last Price0.2Dec 10, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest871
Strike
700
700
Last Price166Oct 30, 2024
Change
00%
Bid203.4
Ask210.1
volume0
Intrest0
Last Price1.09Dec 19, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest46
Strike
720
720
Last Price156.9May 20, 2024
Change
00%
Bid223.5
Ask230.9
volume0
Intrest0
Last Price0.94Dec 19, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest58
Strike
740
740
Last Price163.25Jul 17, 2024
Change
00%
Bid243.4
Ask250.9
volume0
Intrest0
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest85
Strike
760
760
Last Price-
Change
-
Bid263.5
Ask270
volume0
Intrest0
Last Price1.15Sep 03, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
780
780
Last Price-
Change
-
Bid283.6
Ask290.9
volume0
Intrest0
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest213
Strike
800
800
Last Price-
Change
-
Bid303.5
Ask310.4
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest71
Strike
820
820
Last Price-
Change
-
Bid324.3
Ask330.9
volume0
Intrest0
Last Price4.72Jul 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest9
Strike
840
840
Last Price-
Change
-
Bid344.1
Ask350
volume0
Intrest0
Last Price0.67Dec 16, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest128
Strike
860
860
Last Price-
Change
-
Bid363.4
Ask371.1
volume0
Intrest0
Last Price0.57Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Strike
880
880
Last Price-
Change
-
Bid383.4
Ask390.9
volume0
Intrest0
Last Price0.35Dec 04, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest207
Strike
900
900
Last Price323.6May 23, 2024
Change
00%
Bid403.7
Ask411
volume0
Intrest0
Last Price2.4Aug 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Strike
920
920
Last Price331.75Dec 04, 2024
Change
00%
Bid423.7
Ask430
volume0
Intrest0