Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Synopsys, Inc. (SNPS)

Compare
435.94
+7.09
+(1.65%)
At close: 4:00:00 PM EDT
441.00
+5.06
+(1.16%)
After hours: 6:58:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNPS250417C00340000 3/18/2025 2:38 PM 340 112.49 93.10 100.20 0.00 0.00% - 1 63.23%
SNPS250417C00350000 3/20/2025 1:44 PM 350 102.78 83.20 89.70 0.00 0.00% 1 2 53.71%
SNPS250417C00360000 3/21/2025 3:25 PM 360 94.22 73.40 80.20 0.00 0.00% 1 2 52.71%
SNPS250417C00370000 3/21/2025 3:45 PM 370 84.70 63.60 70.70 0.00 0.00% 1 5 72.47%
SNPS250417C00380000 3/21/2025 3:25 PM 380 74.65 53.70 61.10 0.00 0.00% 1 1 65.99%
SNPS250417C00390000 3/12/2025 10:04 AM 390 63.35 44.70 50.60 0.00 0.00% 1 3 55.36%
SNPS250417C00400000 3/31/2025 10:13 AM 400 32.83 36.60 41.90 0.00 0.00% 5 13 51.97%
SNPS250417C00410000 3/21/2025 3:50 PM 410 29.00 28.90 33.60 -18.50 -38.95% 10 4 48.60%
SNPS250417C00420000 4/1/2025 9:41 AM 420 18.39 19.60 25.70 -1.15 -5.89% 2 20 44.86%
SNPS250417C00430000 4/1/2025 1:35 PM 430 15.34 16.60 17.90 1.82 13.46% 24 32 39.55%
SNPS250417C00440000 4/1/2025 11:03 AM 440 10.80 11.10 12.40 0.80 8.00% 2 62 38.03%
SNPS250417C00450000 4/1/2025 11:52 AM 450 5.50 6.90 8.10 -0.23 -4.01% 30 119 36.78%
SNPS250417C00460000 4/1/2025 3:44 PM 460 4.20 4.00 5.00 0.90 27.27% 12 239 35.86%
SNPS250417C00470000 4/1/2025 3:39 PM 470 2.40 1.90 6.30 0.50 26.32% 50 296 47.66%
SNPS250417C00480000 4/1/2025 3:35 PM 480 1.30 0.85 2.75 0.28 27.45% 35 384 40.58%
SNPS250417C00490000 4/1/2025 3:39 PM 490 0.58 0.35 2.75 -0.45 -43.69% 24 240 46.29%
SNPS250417C00500000 4/1/2025 3:39 PM 500 0.40 0.10 1.10 -0.07 -14.89% 3 719 41.16%
SNPS250417C00510000 3/31/2025 2:33 PM 510 0.43 0.05 0.65 0.00 0.00% 1 129 41.16%
SNPS250417C00520000 3/31/2025 9:30 AM 520 0.30 0.00 2.00 0.00 0.00% 2 74 57.06%
SNPS250417C00530000 3/24/2025 3:22 PM 530 0.40 0.00 1.00 0.00 0.00% 5 404 53.15%
SNPS250417C00540000 3/27/2025 11:06 AM 540 0.51 0.00 1.00 0.00 0.00% 1 29 50.61%
SNPS250417C00550000 3/26/2025 10:13 AM 550 0.15 0.00 0.75 0.00 0.00% 15 49 51.81%
SNPS250417C00560000 3/24/2025 10:26 AM 560 0.73 0.00 4.30 0.00 0.00% 1 4 75.40%
SNPS250417C00570000 2/21/2025 12:57 PM 570 5.14 0.00 0.00 0.00 0.00% 1 1 25.00%
SNPS250417C00580000 3/18/2025 3:40 PM 580 0.19 0.00 4.30 0.00 0.00% 1 2 83.28%
SNPS250417C00590000 3/7/2025 3:29 PM 590 0.44 0.00 4.30 0.00 0.00% 1 16 87.04%
SNPS250417C00600000 3/20/2025 10:12 AM 600 0.20 0.00 0.05 0.00 0.00% 3 5 50.00%
SNPS250417C00640000 2/26/2025 3:27 PM 640 0.50 0.00 4.30 0.00 0.00% - 30 104.46%
SNPS250417C00670000 2/24/2025 1:01 PM 670 1.50 0.00 2.60 0.00 0.00% - 1 104.22%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNPS250417P00320000 3/24/2025 1:32 PM 320 0.33 0.00 1.50 0.00 0.00% 1 2 76.86%
SNPS250417P00340000 3/31/2025 12:18 PM 340 0.39 0.00 4.40 0.00 0.00% 1 2 79.79%
SNPS250417P00350000 3/28/2025 3:58 PM 350 1.72 0.00 4.50 0.00 0.00% 1 10 72.74%
SNPS250417P00360000 3/31/2025 2:21 PM 360 0.65 0.10 4.60 0.00 0.00% 4 13 66.11%
SNPS250417P00370000 4/1/2025 1:16 PM 370 0.79 0.05 4.80 -0.46 -36.80% 2 217 59.27%
SNPS250417P00380000 4/1/2025 2:23 PM 380 1.55 0.40 1.15 -0.70 -31.11% 3 648 42.93%
SNPS250417P00390000 3/31/2025 1:42 PM 390 3.30 0.65 1.75 0.00 0.00% 18 1,603 40.61%
SNPS250417P00400000 4/1/2025 2:03 PM 400 3.68 2.00 2.80 -0.42 -10.24% 4 123 38.98%
SNPS250417P00410000 4/1/2025 3:05 PM 410 5.10 3.70 4.40 -1.45 -22.14% 2 127 37.42%
SNPS250417P00420000 4/1/2025 3:18 PM 420 8.20 3.70 7.90 -1.60 -16.33% 9 85 39.36%
SNPS250417P00430000 4/1/2025 3:37 PM 430 11.46 9.80 11.30 -2.24 -16.35% 5 195 37.76%
SNPS250417P00440000 4/1/2025 1:33 PM 440 17.07 14.40 16.00 -1.74 -9.25% 6 241 36.81%
SNPS250417P00450000 3/31/2025 2:36 PM 450 22.12 18.20 23.60 -4.36 -16.47% 2 227 40.85%
SNPS250417P00460000 3/31/2025 11:22 AM 460 30.45 25.10 30.40 -4.41 -12.65% 5 84 40.18%
SNPS250417P00470000 4/1/2025 10:32 AM 470 45.94 34.10 38.50 4.43 10.67% 1 101 41.15%
SNPS250417P00480000 3/31/2025 2:52 PM 480 52.10 41.40 48.60 0.00 0.00% 3 29 48.15%
SNPS250417P00490000 3/31/2025 2:49 PM 490 61.71 52.30 58.30 0.00 0.00% 3 13 53.10%
SNPS250417P00500000 4/1/2025 12:48 PM 500 68.92 60.90 67.90 -3.57 -4.92% 1 2 57.08%
SNPS250417P00510000 3/24/2025 1:28 PM 510 52.38 71.10 77.90 0.00 0.00% 2 0 62.51%
SNPS250417P00520000 3/27/2025 3:25 PM 520 67.60 81.00 87.90 0.00 0.00% 14 7 67.70%
SNPS250417P00540000 3/31/2025 3:58 PM 540 110.39 100.90 107.90 0.00 0.00% 1 1 77.48%
SNPS250417P00550000 3/31/2025 3:58 PM 550 120.42 110.90 117.90 0.00 0.00% 1 0 51.12%
SNPS250417P00580000 3/19/2025 10:31 AM 580 131.37 140.90 147.90 0.00 0.00% - 0 60.74%
SNPS250417P00590000 3/19/2025 10:31 AM 590 141.36 150.90 157.90 0.00 0.00% 16 0 63.82%
SNPS250417P00640000 3/19/2025 10:30 AM 640 191.05 201.00 207.90 0.00 0.00% - 0 79.39%
SNPS250417P00650000 3/19/2025 10:30 AM 650 201.04 210.90 217.90 0.00 0.00% - 0 80.66%

Related Tickers

FTNT Fortinet, Inc.
96.67
+0.43%
 
ZS Zscaler, Inc.
201.07
+1.34%
 
MDB MongoDB, Inc.
176.61
+0.69%
 
PANW Palo Alto Networks, Inc.
171.31
+0.39%
 
CYBR CyberArk Software Ltd.
348.26
+3.04%
 
NET Cloudflare, Inc.
115.66
+2.64%
 
TWLO Twilio Inc.
98.17
+0.27%
 
CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
 
ORCL Oracle Corporation
141.94
+1.52%
 
OKTA Okta, Inc.
104.69
-0.50%