S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
NFLX   386.19 (-0.41%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
NFLX   386.19 (-0.41%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
NFLX   386.19 (-0.41%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
S&P 500   3,386.15 (+0.47%)
DOW   29,348.03 (+0.40%)
QQQ   236.98 (+0.96%)
AAPL   323.62 (+1.45%)
FB   217.49 (-0.14%)
MSFT   187.28 (+0.03%)
GOOGL   1,524.87 (+0.36%)
AMZN   2,170.22 (+0.67%)
CGC   21.77 (-0.77%)
NVDA   314.70 (+6.11%)
MU   59.99 (+3.88%)
GE   12.61 (-1.10%)
TSLA   917.42 (+6.88%)
AMD   58.90 (+3.53%)
NFLX   386.19 (-0.41%)
DIS   141.30 (+1.55%)
GILD   67.35 (+0.51%)
Log in

Synopsys Options Chain and Prices (NASDAQ:SNPS)

$164.99
+2.07 (+1.27 %)
(As of 02/19/2020 04:00 PM ET)
Today's Range
$164.52
Now: $164.99
$166.87
50-Day Range
$139.10
MA: $151.02
$163.35
52-Week Range
$98.64
Now: $164.99
$164.49
Volume1.75 million shs
Average Volume806,613 shs
Market Capitalization$24.84 billion
P/E Ratio47.55
Dividend YieldN/A
Beta1.18

Options Chain

Synopsys (NASDAQ:SNPS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$185.00$0.125Call000.7410160.031652
2/21/2020$180.00$0.000Call65 (+5)0.722611 (+0.309335)0
2/21/2020$175.00$0.350Call49132 (+93)0.577419 (+0.224257)0.090351
2/21/2020$170.00$1.025Call7879 (+21)0.577007 (+0.210247)0.216093
2/21/2020$165.00$2.600Call130251 (+88)0.596648 (+0.210698)0.418413
2/21/2020$160.00$5.400Call52250 (-17)0.642701 (+0.23235)0.633427
2/21/2020$155.00$9.200Call57376 (-7)0.706238 (+0.236907)0.791499
2/21/2020$150.00$13.600Call181400.782803 (+0.25774)0.885101
2/21/2020$145.00$18.200Call1580.8103940.9478
2/21/2020$140.00$22.900Call17
2/21/2020$135.00$28.050Call0111.03794 (+0.150069)0.979605
2/21/2020$130.00$33.200Call011.39232 (+0.36428)0.967988
2/21/2020$125.00$37.850Call00
2/21/2020$120.00$42.900Call00
2/21/2020$115.00$47.900Call01
2/21/2020$110.00$53.100Call002.091870.984858
2/21/2020$105.00$57.900Call00
2/21/2020$100.00$63.050Call002.460660.989271
2/21/2020$95.00$68.350Call003.23056 (+1.15327)0.976614
2/21/2020$185.00$22.450Put000.913182 (+0.307518)-0.934642
2/21/2020$180.00$17.300Put000.676008-0.94588
2/21/2020$175.00$12.400Put000.57028 (+0.16133)-0.914544
2/21/2020$170.00$8.350Put100.640805 (+0.175775)-0.762379
2/21/2020$165.00$4.850Put220.623617 (+0.243065)-0.577247
2/21/2020$160.00$2.525Put686102 (+63)0.652524 (+0.244238)-0.367414
2/21/2020$155.00$1.225Put4071,317 (+1207)0.697439 (+0.240558)-0.204405
2/21/2020$150.00$0.600Put117227 (-11)0.758573 (+0.251149)-0.10707
2/21/2020$145.00$0.300Put68209 (-8)0.833043 (+0.267053)-0.055172
2/21/2020$140.00$0.125Put63990.878512-0.02433
2/21/2020$135.00$0.125Put0861.04955-0.020549
2/21/2020$130.00$0.050Put01971.08705-0.008648
2/21/2020$125.00$0.100Put0151.37517 (+0.465946)-0.013158
2/21/2020$120.00$0.000Put050
2/21/2020$115.00$0.000Put000
2/21/2020$110.00$0.000Put000
2/21/2020$105.00$0.000Put000
2/21/2020$100.00$0.000Put000
2/21/2020$95.00$0.075Put012.49337-0.00568
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/19/2020 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.

Yahoo Gemini Pixel