$472.28
12.922.81%
At close: -
$472.28
0.000.00%
After Hours: May 2, 4:29 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 Price-
Change
-
Bid198.6
Ask206.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid188.1
Ask196.6
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price166.67Apr 29, 2025
Change
00%
Bid178.1
Ask186.6
volume0
Intrest0
Strike
290
290
Last Price0.86Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Last Price140.5Apr 24, 2025
Change
00%
Bid168.7
Ask176.6
volume0
Intrest1
Strike
300
300
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price117.6Apr 24, 2025
Change
00%
Bid158.3
Ask166.7
volume0
Intrest0
Strike
310
310
Last Price1Apr 17, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest5
Last Price-
Change
-
Bid148.9
Ask156.7
volume0
Intrest0
Strike
320
320
Last Price0.61Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price-
Change
-
Bid139.6
Ask146.8
volume0
Intrest0
Strike
330
330
Last Price0.1May 02, 2025
Change
2.3295.87%
Bid0.05
Ask0.75
volume3
Intrest16
Last Price-
Change
-
Bid129
Ask136.8
volume0
Intrest0
Strike
340
340
Last Price0.71Apr 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest107
Last Price62Apr 22, 2025
Change
00%
Bid119.7
Ask126.9
volume0
Intrest5
Strike
350
350
Last Price0.55May 01, 2025
Change
00%
Bid0.1
Ask1.5
volume0
Intrest45
Last Price44.6Apr 08, 2025
Change
00%
Bid109.6
Ask116.9
volume0
Intrest1
Strike
360
360
Last Price0.46Apr 29, 2025
Change
00%
Bid0.05
Ask1.9
volume0
Intrest21
Last Price-
Change
-
Bid99.8
Ask106.9
volume0
Intrest0
Strike
370
370
Last Price1May 01, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest64
Last Price44.88Apr 17, 2025
Change
00%
Bid90
Ask97.1
volume0
Intrest7
Strike
380
380
Last Price0.34May 02, 2025
Change
0.3651.43%
Bid0.1
Ask1.1
volume156
Intrest521
Last Price75May 01, 2025
Change
00%
Bid79.5
Ask87.4
volume0
Intrest2
Strike
390
390
Last Price0.5May 02, 2025
Change
0.861.54%
Bid0.2
Ask4.7
volume34
Intrest91
Last Price65.8May 01, 2025
Change
00%
Bid70.5
Ask77.4
volume0
Intrest45
Strike
400
400
Last Price0.67May 02, 2025
Change
1.0661.27%
Bid0.5
Ask4.8
volume337
Intrest460
Last Price37.15Apr 28, 2025
Change
00%
Bid61.3
Ask66.6
volume0
Intrest199
Strike
410
410
Last Price0.95May 02, 2025
Change
1.459.57%
Bid0.95
Ask1.25
volume191
Intrest292
Last Price49.1May 01, 2025
Change
00%
Bid51.9
Ask57.2
volume0
Intrest231
Strike
420
420
Last Price1.35May 02, 2025
Change
2.3963.9%
Bid1.1
Ask4.6
volume5
Intrest197
Last Price48.2May 02, 2025
Change
8.621.72%
Bid44.7
Ask49.8
volume7
Intrest125
Strike
430
430
Last Price1.95May 02, 2025
Change
3.765.49%
Bid1.55
Ask2.85
volume603
Intrest684
Last Price35.05May 02, 2025
Change
5.2517.62%
Bid34.8
Ask41.1
volume10
Intrest305
Strike
440
440
Last Price3.5May 02, 2025
Change
4.254.55%
Bid3
Ask4.1
volume201
Intrest303
Last Price30.5May 02, 2025
Change
8.739.91%
Bid27.3
Ask30.9
volume64
Intrest193
Strike
450
450
Last Price5.4May 02, 2025
Change
4.143.16%
Bid4.7
Ask6.2
volume31
Intrest44
Last Price21.83May 02, 2025
Change
4.9329.17%
Bid19.4
Ask25.3
volume17
Intrest388
Strike
460
460
Last Price7.42May 02, 2025
Change
7.5850.53%
Bid5.3
Ask9.1
volume422
Intrest35
Last Price16.4May 02, 2025
Change
2.215.49%
Bid14.5
Ask16.5
volume19
Intrest251
Strike
470
470
Last Price12May 02, 2025
Change
11.148.05%
Bid10.7
Ask13.2
volume4
Intrest18
Last Price9.07May 02, 2025
Change
2.9748.69%
Bid9.4
Ask11.4
volume8
Intrest110
Strike
480
480
Last Price62.7Apr 09, 2025
Change
00%
Bid15.2
Ask20
volume0
Intrest6
Last Price7May 02, 2025
Change
1.3523.89%
Bid5.7
Ask7.3
volume6
Intrest74
Strike
490
490
Last Price33.74Apr 29, 2025
Change
00%
Bid21.1
Ask24.3
volume0
Intrest6
Last Price4.3May 02, 2025
Change
1.0532.31%
Bid3.2
Ask4.5
volume69
Intrest393
Strike
500
500
Last Price41.39Apr 29, 2025
Change
00%
Bid29
Ask31.5
volume0
Intrest5
Last Price2.2May 02, 2025
Change
0.857.14%
Bid1.6
Ask3.1
volume6
Intrest19
Strike
510
510
Last Price-
Change
-
Bid35.3
Ask40
volume0
Intrest0
Last Price1.25May 02, 2025
Change
0.331.58%
Bid0.8
Ask3.6
volume18
Intrest32
Strike
520
520
Last Price104.14Apr 17, 2025
Change
00%
Bid44.2
Ask51.4
volume0
Intrest3
Last Price0.66May 02, 2025
Change
0.011.54%
Bid0.5
Ask2.25
volume17
Intrest7
Strike
530
530
Last Price-
Change
-
Bid53.9
Ask59.1
volume0
Intrest0
Last Price0.4Apr 16, 2025
Change
00%
Bid0.1
Ask3.1
volume0
Intrest7
Strike
540
540
Last Price-
Change
-
Bid63.9
Ask70.6
volume0
Intrest0
Last Price0.75May 02, 2025
Change
0.011.35%
Bid0.05
Ask0.95
volume1
Intrest12
Strike
550
550
Last Price167Apr 07, 2025
Change
00%
Bid73.7
Ask81.1
volume0
Intrest0
Last Price0.47Apr 23, 2025
Change
00%
Bid0.05
Ask2.85
volume0
Intrest3
Strike
560
560
Last Price-
Change
-
Bid83.8
Ask91
volume0
Intrest0
Last Price0.25Apr 23, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid93.3
Ask101
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
580
580
Last Price197.2Apr 07, 2025
Change
00%
Bid102.8
Ask110.5
volume0
Intrest0
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest37
Strike
590
590
Last Price137.8Mar 21, 2025
Change
00%
Bid113.3
Ask121.1
volume0
Intrest0
