$557.94
16.383.02%
At close: -
$557.94
00.00%
After Hours: 4:33 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 Price375.65Nov 21, 2024
Change
8.92.31%
Bid369.5
Ask377.3
volume2
Intrest6
Strike
185
185
Last Price0.14Sep 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Last Price296.75Aug 05, 2024
Change
00%
Bid364
Ask372.4
volume0
Intrest3
Strike
190
190
Last Price0.45Feb 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid359.4
Ask367.8
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Last Price307.89Sep 20, 2024
Change
00%
Bid354.4
Ask362.6
volume0
Intrest1
Strike
200
200
Last Price0.25Apr 03, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price-
Change
-
Bid344.6
Ask352.4
volume0
Intrest0
Strike
210
210
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Last Price-
Change
-
Bid334.5
Ask342.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid324.6
Ask332.5
volume0
Intrest0
Strike
230
230
Last Price0.35Apr 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price313.62Jul 18, 2024
Change
00%
Bid314.6
Ask323
volume0
Intrest0
Strike
240
240
Last Price2.01Mar 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price340.82Jul 17, 2024
Change
00%
Bid304.7
Ask312.6
volume0
Intrest1
Strike
250
250
Last Price0.75Aug 02, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price-
Change
-
Bid295
Ask303
volume0
Intrest0
Strike
260
260
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Last Price-
Change
-
Bid285
Ask292.7
volume0
Intrest0
Strike
270
270
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price189.77Sep 06, 2024
Change
00%
Bid275
Ask283.2
volume0
Intrest1
Strike
280
280
Last Price0.45Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest47
Last Price292.9Aug 22, 2024
Change
00%
Bid265
Ask273.3
volume0
Intrest2
Strike
290
290
Last Price0.5Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price225.2Oct 31, 2024
Change
00%
Bid255
Ask262.8
volume0
Intrest3
Strike
300
300
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price190.24Oct 07, 2024
Change
00%
Bid245
Ask254
volume0
Intrest2
Strike
310
310
Last Price0.4Oct 29, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest44
Last Price185.7Sep 24, 2024
Change
00%
Bid235.1
Ask243.4
volume0
Intrest1
Strike
320
320
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask3
volume0
Intrest37
Last Price170Oct 07, 2024
Change
00%
Bid225
Ask233.3
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid0.05
Ask1.5
volume0
Intrest21
Last Price156.1Oct 07, 2024
Change
00%
Bid215.3
Ask223.1
volume0
Intrest3
Strike
340
340
Last Price0.6Oct 29, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest21
Last Price192Oct 11, 2024
Change
00%
Bid205.3
Ask213.7
volume0
Intrest1
Strike
350
350
Last Price1.06Sep 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest71
Last Price172.87Oct 10, 2024
Change
00%
Bid195.5
Ask204
volume0
Intrest7
Strike
360
360
Last Price1.32Oct 22, 2024
Change
00%
Bid0.15
Ask1.7
volume0
Intrest133
Last Price172.2Oct 11, 2024
Change
00%
Bid185.6
Ask194
volume0
Intrest54
Strike
370
370
Last Price2.17Oct 23, 2024
Change
00%
Bid0.15
Ask1.7
volume0
Intrest270
Last Price158.86Oct 11, 2024
Change
00%
Bid175.7
Ask185
volume0
Intrest7
Strike
380
380
Last Price0.6Nov 14, 2024
Change
00%
Bid0.2
Ask1.7
volume0
Intrest62
Last Price156.21Oct 14, 2024
Change
00%
Bid165.8
Ask173.7
volume0
Intrest2
Strike
390
390
Last Price2.69Oct 25, 2024
Change
00%
Bid0.25
Ask1.5
volume0
Intrest52
Last Price124.28Nov 15, 2024
Change
00%
Bid157.3
Ask162.5
volume0
Intrest29
Strike
400
400
Last Price0.65Nov 21, 2024
Change
0.4741.96%
Bid0.6
Ask1.3
volume1
Intrest118
Last Price130.33Oct 11, 2024
Change
00%
Bid146.8
Ask154.1
volume0
Intrest4
Strike
410
410
Last Price1.36Nov 07, 2024
Change
00%
Bid0.35
Ask1.5
volume0
Intrest29
Last Price88.9Oct 22, 2024
Change
00%
Bid137.3
Ask144.1
volume0
Intrest14
Strike
420
420
Last Price0.85Nov 21, 2024
Change
0.641.38%
Bid0.8
Ask1.05
volume1
Intrest136
Last Price111.07Oct 11, 2024
Change
00%
Bid126.8
Ask134.2
volume0
Intrest6
Strike
430
430
Last Price1.17Nov 15, 2024
Change
00%
Bid0.55
Ask1.65
volume0
Intrest834
Last Price99.5Nov 20, 2024
Change
00%
Bid118.2
Ask124.7
volume0
Intrest16
Strike
440
440
Last Price1.8Nov 20, 2024
Change
00%
Bid0.65
Ask1.95
volume0
Intrest120
Last Price94.07Nov 20, 2024
Change
00%
Bid107.9
Ask115.1
volume0
Intrest24
Strike
450
450
Last Price3.1Nov 19, 2024
Change
00%
Bid1.35
Ask2.6
volume0
Intrest342
Last Price107.45Nov 13, 2024
Change
00%
Bid98.5
Ask105.8
volume0
Intrest27
Strike
460
460
Last Price2.1Nov 21, 2024
Change
1.8646.97%
Bid1.65
Ask2.5
volume1
Intrest118
Last Price62.15Nov 18, 2024
Change
00%
Bid88.6
Ask96.3
volume0
Intrest10
Strike
470
470
Last Price2.75Nov 21, 2024
Change
2.9751.92%
Bid2.15
Ask4.3
volume7
Intrest268
Last Price63.2Nov 20, 2024
Change
00%
Bid79.5
Ask86.8
volume0
Intrest23
Strike
480
480
Last Price3.5Nov 21, 2024
Change
2.440.68%
Bid1.75
Ask7.1
volume3
Intrest114
Last Price50Oct 29, 2024
Change
00%
Bid70.9
Ask78.4
volume0
Intrest23
Strike
490
490
Last Price4.8Nov 21, 2024
Change
338.46%
Bid2.7
Ask4.8
volume12
Intrest123
Last Price68.1Nov 21, 2024
Change
18.938.41%
Bid63
Ask68.3
volume2
Intrest85
Strike
500
500
Last Price6.5Nov 21, 2024
Change
3.7536.59%
Bid5.7
Ask9.2
volume25
Intrest245
Last Price48.12Nov 21, 2024
Change
7.9219.7%
Bid55.6
Ask62.1
volume1
Intrest87
Strike
510
510
Last Price8.46Nov 21, 2024
Change
4.5434.92%
Bid7.7
Ask9
volume61
Intrest237
Last Price52Nov 21, 2024
Change
12.130.33%
Bid48.2
Ask52.9
volume12
Intrest222
Strike
520
520
Last Price10.97Nov 21, 2024
Change
6.8338.37%
Bid10.4
Ask11.7
volume21
Intrest464
Last Price31.9Nov 20, 2024
Change
00%
Bid42.6
Ask46.2
volume0
Intrest250
Strike
530
530
Last Price14.4Nov 21, 2024
Change
7.734.84%
Bid13.8
Ask15
volume48
Intrest214
Last Price37.73Nov 21, 2024
Change
12.3348.54%
Bid36.8
Ask40
volume10
Intrest166
Strike
540
540
Last Price21.9Nov 21, 2024
Change
5.820.94%
Bid17.5
Ask19.5
volume2
Intrest147
Last Price31.65Nov 21, 2024
Change
1153.27%
Bid31.5
Ask32.9
volume52
Intrest626
Strike
550
550
Last Price22.4Nov 21, 2024
Change
13.237.08%
Bid21.9
Ask23.9
volume84
Intrest287
Last Price28Nov 21, 2024
Change
10.358.19%
Bid24.9
Ask28.3
volume9
Intrest369
Strike
560
560
Last Price26.6Nov 21, 2024
Change
16.438.14%
Bid26.3
Ask27.9
volume3
Intrest140
Last Price23.3Nov 21, 2024
Change
7.244.72%
Bid19.9
Ask25.2
volume15
Intrest374
Strike
570
570
Last Price55Nov 18, 2024
Change
00%
Bid31.3
Ask33.9
volume0
Intrest32
Last Price18.6Nov 21, 2024
Change
6.655%
Bid16.1
Ask19.5
volume80
Intrest262
Strike
580
580
Last Price43.97Nov 14, 2024
Change
00%
Bid36.5
Ask41.7
volume0
Intrest35
Last Price15.9Nov 21, 2024
Change
6.772.83%
Bid14.5
Ask16.1
volume7
Intrest146
Strike
590
590
Last Price50.03Nov 14, 2024
Change
00%
Bid42.7
Ask47.6
volume0
Intrest11
Last Price12.6Nov 21, 2024
Change
4.963.64%
Bid11.9
Ask13.3
volume15
Intrest932
Strike
600
600
Last Price50.94Nov 13, 2024
Change
00%
Bid50.4
Ask55.7
volume0
Intrest13
Last Price9.3Nov 21, 2024
Change
3.663.16%
Bid6.5
Ask14.4
volume12
Intrest122
Strike
610
610
Last Price59.29Nov 13, 2024
Change
00%
Bid57.9
Ask63.4
volume0
Intrest17
Last Price5.1Nov 21, 2024
Change
1.0124.69%
Bid5
Ask8.5
volume2
Intrest747
Strike
620
620
Last Price126.1Oct 07, 2024
Change
00%
Bid64.3
Ask72.6
volume0
Intrest0
Last Price6.51Nov 21, 2024
Change
2.7774.06%
Bid5.6
Ask6.7
volume3
Intrest55
Strike
630
630
Last Price66.57Nov 07, 2024
Change
00%
Bid72.6
Ask80.8
volume0
Intrest1
Last Price5.03Nov 21, 2024
Change
2.98145.37%
Bid2.55
Ask7.8
volume3
Intrest528
Strike
640
640
Last Price108.43Oct 30, 2024
Change
00%
Bid81.3
Ask89.8
volume0
Intrest2
Last Price3.6Nov 21, 2024
Change
1.571.43%
Bid2
Ask4.5
volume14
Intrest87
Strike
650
650
Last Price164Oct 07, 2024
Change
00%
Bid90.3
Ask98.4
volume0
Intrest0
Last Price1.75Nov 20, 2024
Change
00%
Bid1.5
Ask3.5
volume0
Intrest138
Strike
660
660
Last Price109.75Nov 21, 2024
Change
16.9413.37%
Bid100.5
Ask107.6
volume1
Intrest1
Last Price1.86Nov 14, 2024
Change
00%
Bid2.2
Ask2.7
volume0
Intrest40
Strike
670
670
Last Price141.92Nov 15, 2024
Change
00%
Bid109.4
Ask116.9
volume0
Intrest0
Last Price1.8Nov 21, 2024
Change
1.01127.85%
Bid1.5
Ask2.2
volume2
Intrest174
Strike
680
680
Last Price120.51Nov 21, 2024
Change
30.4920.19%
Bid118.7
Ask126.5
volume3
Intrest0
Last Price1.7Oct 11, 2024
Change
00%
Bid0.4
Ask1.5
volume0
Intrest162
Strike
700
700
Last Price130.22Nov 07, 2024
Change
00%
Bid137.1
Ask147
volume0
Intrest0
Last Price1.1Nov 21, 2024
Change
0.110%
Bid0.15
Ask1
volume1
Intrest39
Strike
720
720
Last Price157.5Jul 19, 2024
Change
00%
Bid158
Ask166.4
volume0
Intrest0
Last Price0.8Nov 08, 2024
Change
00%
Bid0.05
Ask1.9
volume0
Intrest892
Strike
740
740
Last Price174.6May 20, 2024
Change
00%
Bid178.1
Ask186
volume0
Intrest0
Last Price0.17Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Strike
760
760
Last Price172.98Feb 22, 2024
Change
00%
Bid198.1
Ask206
volume0
Intrest0
Last Price0.4Oct 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest77
Strike
780
780
Last Price192.13Mar 22, 2024
Change
00%
Bid218.1
Ask226
volume0
Intrest0
Last Price0.5Oct 17, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest12
Strike
800
800
Last Price229.15Feb 23, 2024
Change
00%
Bid238.1
Ask246
volume0
Intrest0
Last Price1.31Sep 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest49
Strike
820
820
Last Price-
Change
-
Bid258.1
Ask266
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid278.1
Ask286
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid298.1
Ask306
volume0
Intrest0
Last Price2.4May 10, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid318.1
Ask326
volume0
Intrest0
Last Price0.15Sep 20, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest23
Strike
900
900
Last Price-
Change
-
Bid338.1
Ask346
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid358.1
Ask366
volume0
Intrest0