Log in
NASDAQ:SNPS

Synopsys Options Chain and Prices

$217.82
-5.09 (-2.28 %)
(As of 10/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$216.10
Now: $217.82
$224.92
50-Day Range
$197.86
MA: $214.15
$228.93
52-Week Range
$104.90
Now: $217.82
$232.74
Volume648,082 shs
Average Volume1.04 million shs
Market Capitalization$33.06 billion
P/E Ratio53.92
Dividend YieldN/A
Beta1.15

Options Chain

Synopsys (NASDAQ:SNPS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/20/2020$310.00$0.000Call0000
(+0)
0.00.00
11/20/2020$300.00$0.000Call0003
(+0)
0.00.00
11/20/2020$290.00$0.000Call0000
(+0)
0.00.00
11/20/2020$280.00$0.000Call0000
(+0)
0.00.00
11/20/2020$270.00$0.000Call0006
(+0)
0.00.00
11/20/2020$260.00$0.750Call00011
(+0)
0.46046
(+0.083646)
0.0703530
11/20/2020$250.00$0.900Call22052
(+1)
0.398545
(+0.033706)
0.0922972
11/20/2020$240.00$2.200Call605358
(+3)
0.410928
(+0.047538)
0.18728110
11/20/2020$230.00$4.400Call400161
(+0)
0.412229
(+0.032644)
0.317918
11/20/2020$220.00$8.950Call907164
(+0)
0.456265
(+0.058199)
0.4883478
11/20/2020$210.00$14.800Call50054
(+0)
0.486764
(+0.040491)
0.6408572
11/20/2020$200.00$21.350Call00013
(+0)
0.478954
(+0.073613)
0.7794880
11/20/2020$195.00$25.950Call0003
(+0)
0.530749
(+0.016035)
0.815320
11/20/2020$190.00$30.750Call0000
(+0)
0.591825
(+0.035733)
0.839990
11/20/2020$185.00$35.900Call0001
(+0)
0.678513
(+0.028764)
0.851830
11/20/2020$180.00$40.450Call0008
(+0)
0.715369
(+0.070021)
0.875360
11/20/2020$175.00$44.800Call0000
(+0)
0.72447
(+0.073323)
0.9023060
11/20/2020$170.00$49.400Call0000
(+0)
0.748097
(+0.043018)
0.9213350
11/20/2020$165.00$54.150Call0002
(+0)
0.782826
(+0.015475)
0.9347090
11/20/2020$160.00$59.300Call0007
(+0)
0.873542
(+0.079555)
0.9353330
11/20/2020$155.00$63.850Call0000
(+0)
0.869567
(+0.05738)
0.9523530
11/20/2020$150.00$68.700Call0000
(+0)
0.907744
(+0.075122)
0.9600480
11/20/2020$145.00$73.550Call0000
(+0)
0.942698
(-0.002822)
0.9669820
11/20/2020$140.00$78.900Call0000
(+0)
1.09209
(+0.074607)
0.9599120
11/20/2020$135.00$83.700Call0000
(+0)
1.12035
(+0.064547)
0.9672520
11/20/2020$130.00$88.300Call0000
(+0)
1.08174
(-0.077414)
0.9791610
11/20/2020$125.00$93.050Call0000
(+0)
1.01969
(-0.194153)
0.9892140
11/20/2020$120.00$98.100Call0000
(+0)
1.11891
(-0.170282)
0.9881890
11/20/2020$115.00$103.100Call0000
(+0)
1.19091
(+0.100095)
0.988880
11/20/2020$110.00$108.050Call0000
(+0)
1.25308
(+0.084329)
0.990080
11/20/2020$105.00$113.050Call0000
(+0)
1.30749
(-0.247274)
0.991520
11/20/2020$100.00$118.050Call0000
(+0)
1.3878
(+0.084703)
0.9920020
11/20/2020$310.00$91.850Put0000
(+0)
0.00.00
11/20/2020$300.00$81.650Put0000
(+0)
0.00.00
11/20/2020$290.00$71.700Put0000
(+0)
0.00.00
11/20/2020$280.00$62.050Put0000
(+0)
0.00.00
11/20/2020$270.00$52.700Put0000
(+0)
0.498574
(+0.033153)
-0.9522380
11/20/2020$260.00$43.550Put0001
(+0)
0.531665
(+0.119936)
-0.8967830
11/20/2020$250.00$31.950Put0000
(+0)
0.00.00
11/20/2020$240.00$23.800Put0000
(+0)
0.371118
(+0.033013)
-0.8421170
11/20/2020$230.00$16.400Put00050
(+0)
0.400513
(+0.030377)
-0.6875960
11/20/2020$220.00$10.350Put1000123
(+44)
0.419173
(+0.038473)
-0.5162642
11/20/2020$210.00$6.300Put1505103
(+17)
0.454524
(+0.033785)
-0.3517186
11/20/2020$200.00$3.600Put00061
(+7)
0.48597
(+0.039841)
-0.2211640
11/20/2020$195.00$2.925Put42234
(+0)
0.515169
(+0.029684)
-0.1783623
11/20/2020$190.00$2.350Put00056
(+0)
0.546028
(+0.052242)
-0.1424170
11/20/2020$185.00$1.950Put10016
(+0)
0.589388
(+0.059274)
-0.1159862
11/20/2020$180.00$1.575Put30113
(+0)
0.611653
(+0.032907)
-0.0930454
11/20/2020$175.00$1.225Put0004
(+0)
0.637435-0.0726210
11/20/2020$170.00$0.975Put0003
(+0)
0.675503-0.0575720
11/20/2020$165.00$0.000Put0003
(+0)
0.00.00
11/20/2020$160.00$0.000Put0002
(+0)
0.00.00
11/20/2020$155.00$0.000Put0004
(+0)
0.00.00
11/20/2020$150.00$0.000Put0004
(+0)
0.00.00
11/20/2020$145.00$0.000Put0004
(+0)
0.00.00
11/20/2020$140.00$0.000Put0000
(+0)
0.00.00
11/20/2020$135.00$0.000Put0000
(+0)
0.00.00
11/20/2020$130.00$0.000Put0000
(+0)
0.00.00
11/20/2020$125.00$0.000Put0000
(+0)
0.00.00
11/20/2020$120.00$0.000Put0000
(+0)
0.00.00
11/20/2020$115.00$0.000Put0000
(+0)
0.00.00
11/20/2020$110.00$0.000Put0000
(+0)
0.00.00
11/20/2020$105.00$0.000Put0000
(+0)
0.00.00
11/20/2020$100.00$0.000Put0000
(+0)
0.00.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/29/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.