S&P 500   4,701.21
DOW   35,754.75
QQQ   399.61
S&P 500   4,701.21
DOW   35,754.75
QQQ   399.61
S&P 500   4,701.21
DOW   35,754.75
QQQ   399.61
S&P 500   4,701.21
DOW   35,754.75
QQQ   399.61
NASDAQ:SNPS

Synopsys Options Chain and Prices

$364.36
+8.16 (+2.29%)
(As of 12/8/2021 12:00 AM ET)
Add
Compare
Today's Range
$353.20
$365.16
50-Day Range
$288.74
$364.36
52-Week Range
$217.69
$365.38
Volume
622,257 shs
Average Volume
798,419 shs
Market Capitalization
$55.57 billion
P/E Ratio
75.59
Dividend Yield
N/A
Beta
1.13

Synopsys (NASDAQ:SNPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/17/2021$500.00$0.000Call9900
(+0)
0.487846
(-0.037382)
0.00000903
12/17/2021$490.00$0.000Call0000
(+0)
0.487846
(-0.037382)
0.0000290
12/17/2021$480.00$0.001Call0000
(+0)
0.487846
(-0.037382)
0.0000910
12/17/2021$470.00$0.002Call0000
(+0)
0.487846
(-0.037382)
0.0002690
12/17/2021$460.00$0.005Call0000
(+0)
0.487846
(-0.037382)
0.0007490
12/17/2021$450.00$0.014Call00011
(+0)
0.487846
(-0.037382)
0.0019650
12/17/2021$440.00$0.039Call0000
(+0)
0.487846
(-0.037382)
0.0048440
12/17/2021$430.00$0.098Call00010
(+0)
0.487846
(-0.037382)
0.0111840
12/17/2021$420.00$0.233Call0001
(+0)
0.487846
(-0.037382)
0.0241310
12/17/2021$410.00$0.219Call0004
(+0)
0.419407
(-0.042231)
0.025990
12/17/2021$400.00$0.094Call00088
(+0)
0.310118
(-0.093904)
0.0160540
12/17/2021$390.00$0.390Call31060
(+1)
0.313703
(-0.058892)
0.0545763
12/17/2021$380.00$0.848Call218984
(+0)
0.281125
(-0.048227)
0.1141418
12/17/2021$370.00$2.397Call17341124248
(+5)
0.270956
(-0.046479)
0.26567985
12/17/2021$360.00$6.888Call2147178
(+12)
0.308375
(+0.006535)
0.5078378
12/17/2021$350.00$13.307Call2282157
(-29)
0.32968
(+0.00743)
0.7136429
12/17/2021$340.00$22.002Call521181
(-15)
0.395061
(+0.029657)
0.8280155
12/17/2021$330.00$30.982Call00052
(+0)
0.429315
(+0.031361)
0.9063070
12/17/2021$320.00$40.788Call26210257
(+0)
0.51507
(+0.058135)
0.932077
12/17/2021$310.00$50.624Call00051
(+0)
0.594992
(+0.022119)
0.9497210
12/17/2021$300.00$60.977Call22070
(+0)
0.761072
(+0.146023)
0.9430891
12/17/2021$290.00$70.569Call00049
(+0)
0.793186
(+0.053935)
0.9636240
12/17/2021$280.00$80.391Call00020
(+0)
0.851696
(+0.059463)
0.9740
12/17/2021$270.00$90.268Call00043
(-1)
0.912334
(+0.065192)
0.9811320
12/17/2021$260.00$100.181Call32037
(-1)
0.975261
(+0.071138)
0.9860953
12/17/2021$250.00$110.117Call00064
(+0)
1.04066
(+0.077317)
0.9896390
12/17/2021$240.00$120.071Call00037
(+0)
1.10872
(+0.083751)
0.9921630
12/17/2021$230.00$130.037Call0002
(+0)
1.17968
(+0.090454)
0.9940190
12/17/2021$220.00$140.011Call40018
(+0)
1.2538
(+0.097451)
0.9953751
12/17/2021$210.00$149.990Call0000
(+0)
1.33137
(+0.104787)
0.9963990
12/17/2021$200.00$159.975Call0008
(+0)
1.41272
(+0.112468)
0.9971690
12/17/2021$195.00$164.968Call0005
(+0)
1.45493
(+0.116462)
0.9974830
12/17/2021$190.00$169.962Call0000
(+0)
1.49824
(+0.120553)
0.9977520
12/17/2021$185.00$174.957Call0000
(+0)
1.54327
(+0.122588)
0.9979920
12/17/2021$180.00$179.953Call0005
(+0)
1.58953
(+0.124677)
0.9981970
12/17/2021$175.00$184.948Call0000
(+0)
1.63709
(+0.126829)
0.9983840
12/17/2021$170.00$189.945Call0001
(+0)
1.68603
(+0.12904)
0.9985470
12/17/2021$165.00$194.941Call0000
(+0)
1.73643
(+0.131322)
0.9986930
12/17/2021$160.00$199.938Call0000
(+0)
1.78839
(+0.133676)
0.998820
12/17/2021$155.00$204.935Call0000
(+0)
1.84199
(+0.136099)
0.9989380
12/17/2021$150.00$209.933Call0000
(+0)
1.89735
(+0.138599)
0.9990420
12/17/2021$145.00$214.930Call0005
(+0)
1.95459
(+0.141187)
0.9991360
12/17/2021$140.00$219.920Call0000
(+0)
1.95459
(+0.141187)
0.9994310
12/17/2021$135.00$224.913Call0000
(+0)
1.95459
(+0.141187)
0.9996390
12/17/2021$130.00$229.909Call0001
(+0)
1.95459
(+0.141187)
0.9997830
12/17/2021$125.00$234.906Call0000
(+0)
1.95459
(+0.141187)
0.999880
12/17/2021$120.00$239.904Call0000
(+0)
1.95459
(+0.141187)
0.999940
12/17/2021$115.00$244.902Call0000
(+0)
1.95459
(+0.141187)
0.999980
12/17/2021$500.00$140.115Put0000
(+0)
0.487846
(-0.037382)
-1.00
12/17/2021$490.00$130.115Put0000
(+0)
0.487846
(-0.037382)
-1.00
12/17/2021$480.00$120.115Put0000
(+0)
0.487846
(-0.037382)
-1.00
12/17/2021$470.00$110.115Put0000
(+0)
0.487846
(-0.037382)
-1.00
12/17/2021$460.00$100.115Put0000
(+0)
0.487846
(-0.037382)
-0.9998190
12/17/2021$450.00$90.120Put0000
(+0)
0.487846
(-0.037382)
-0.9986030
12/17/2021$440.00$80.140Put0000
(+0)
0.487846
(-0.037382)
-0.9956570
12/17/2021$430.00$70.196Put0000
(+0)
0.487846
(-0.037382)
-0.9892530
12/17/2021$420.00$60.329Put0000
(+0)
0.487846
(-0.037382)
-0.9762160
12/17/2021$410.00$50.314Put0000
(+0)
0.419407
(-0.042231)
-0.9744380
12/17/2021$400.00$40.192Put0000
(+0)
0.310118
(-0.093904)
-0.9845750
12/17/2021$390.00$30.483Put0009
(+0)
0.313703
(-0.058892)
-0.9458980
12/17/2021$380.00$20.939Put0004
(+0)
0.281125
(-0.048227)
-0.8862140
12/17/2021$370.00$12.485Put0004
(+0)
0.270956
(-0.046479)
-0.7345930
12/17/2021$360.00$6.975Put81443
(+1)
0.308375
(+0.006535)
-0.4922963
12/17/2021$350.00$3.394Put33428149
(-39)
0.32968
(+0.00743)
-0.28642612
12/17/2021$340.00$2.089Put1216455
(-9)
0.395061
(+0.029657)
-0.1720317
12/17/2021$330.00$1.069Put715199
(+13)
0.429315
(+0.031361)
-0.0937323
12/17/2021$320.00$0.876Put100121
(+0)
0.51507
(+0.058135)
-0.0679631
12/17/2021$310.00$0.712Put10172
(-1)
0.594992
(+0.022119)
-0.050271
12/17/2021$300.00$1.066Put211115
(+0)
0.761072
(+0.146023)
-0.0569412
12/17/2021$290.00$0.658Put50062
(+0)
0.793186
(+0.053935)
-0.0363761
12/17/2021$280.00$0.481Put50050
(+0)
0.851696
(+0.059463)
-0.0260281
12/17/2021$270.00$0.358Put00062
(+0)
0.912334
(+0.065192)
-0.0188970
12/17/2021$260.00$0.272Put00079
(+0)
0.975261
(+0.071138)
-0.0139340
12/17/2021$250.00$0.209Put00065
(+0)
1.04066
(+0.077317)
-0.0104040
12/17/2021$240.00$0.164Put00060
(+0)
1.10872
(+0.083751)
-0.0078660
12/17/2021$230.00$0.129Put00041
(+0)
1.17968
(+0.090454)
-0.006010
12/17/2021$220.00$0.104Put00038
(+0)
1.2538
(+0.097451)
-0.0046540
12/17/2021$210.00$0.084Put00044
(+0)
1.33137
(+0.104787)
-0.0036290
12/17/2021$200.00$0.069Put00053
(+0)
1.41272
(+0.112468)
-0.002860
12/17/2021$195.00$0.062Put00015
(+0)
1.45493
(+0.116462)
-0.0025460
12/17/2021$190.00$0.057Put00044
(+0)
1.49824
(+0.120553)
-0.0022760
12/17/2021$185.00$0.052Put00050
(+0)
1.54327
(+0.122588)
-0.0020360
12/17/2021$180.00$0.048Put0000
(+0)
1.58953
(+0.124677)
-0.0018290
12/17/2021$175.00$0.044Put0000
(+0)
1.63709
(+0.126829)
-0.0016450
12/17/2021$170.00$0.040Put0002
(+0)
1.68603
(+0.12904)
-0.0014810
12/17/2021$165.00$0.037Put0000
(+0)
1.73643
(+0.131322)
-0.0013360
12/17/2021$160.00$0.034Put0000
(+0)
1.78839
(+0.133676)
-0.0012060
12/17/2021$155.00$0.032Put0000
(+0)
1.84199
(+0.136099)
-0.001090
12/17/2021$150.00$0.029Put0001
(+0)
1.89735
(+0.138599)
-0.0009870
12/17/2021$145.00$0.027Put0004
(+0)
1.95459
(+0.141187)
-0.0008940
12/17/2021$140.00$0.018Put0000
(+0)
1.95459
(+0.141187)
-0.00060
12/17/2021$135.00$0.011Put0000
(+0)
1.95459
(+0.141187)
-0.000390
12/17/2021$130.00$0.007Put0003
(+0)
1.95459
(+0.141187)
-0.0002460
12/17/2021$125.00$0.004Put0000
(+0)
1.95459
(+0.141187)
-0.0001510
12/17/2021$120.00$0.002Put0000
(+0)
1.95459
(+0.141187)
-0.0000880
12/17/2021$115.00$0.001Put0003
(+0)
1.95459
(+0.141187)
-0.0000500
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 12/9/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.