Comments
Loading...

Synopsys

SNPSNASDAQ
Benzinga Data가 제공하는 로고
$557.94
00.00%
프리마켓: 4:33 PM EDT
Q4 2024 실적이 수 12월 4th에 시장 마감 후 12일 후 후에 발표됩니다.

Synopsys (NASDAQ:SNPS) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Synopsys의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Synopsys에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
185.0920.0
185.0
920.0
Last Price375.65Nov 21, 2024
Change
8.92.31%
Bid369.5
Ask377.3
volume2
Intrest6
Strike
185
185
Last Price0.14Sep 09, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Last Price296.75Aug 05, 2024
Change
00%
Bid364
Ask372.4
volume0
Intrest3
Strike
190
190
Last Price0.45Feb 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest18
Last Price-
Change
-
Bid359.4
Ask367.8
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Last Price307.89Sep 20, 2024
Change
00%
Bid354.4
Ask362.6
volume0
Intrest1
Strike
200
200
Last Price0.25Apr 03, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest17
Last Price-
Change
-
Bid344.6
Ask352.4
volume0
Intrest0
Strike
210
210
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Last Price-
Change
-
Bid334.5
Ask342.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid324.6
Ask332.5
volume0
Intrest0
Strike
230
230
Last Price0.35Apr 04, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price313.62Jul 18, 2024
Change
00%
Bid314.6
Ask323
volume0
Intrest0
Strike
240
240
Last Price2.01Mar 08, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest26
Last Price340.82Jul 17, 2024
Change
00%
Bid304.7
Ask312.6
volume0
Intrest1
Strike
250
250
Last Price0.75Aug 02, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest11
Last Price-
Change
-
Bid295
Ask303
volume0
Intrest0
Strike
260
260
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Last Price-
Change
-
Bid285
Ask292.7
volume0
Intrest0
Strike
270
270
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price189.77Sep 06, 2024
Change
00%
Bid275
Ask283.2
volume0
Intrest1
Strike
280
280
Last Price0.45Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest47
Last Price292.9Aug 22, 2024
Change
00%
Bid265
Ask273.3
volume0
Intrest2
Strike
290
290
Last Price0.5Oct 28, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price225.2Oct 31, 2024
Change
00%
Bid255
Ask262.8
volume0
Intrest3
Strike
300
300
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest9
Last Price190.24Oct 07, 2024
Change
00%
Bid245
Ask254
volume0
Intrest2
Strike
310
310
Last Price0.4Oct 29, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest44
Last Price185.7Sep 24, 2024
Change
00%
Bid235.1
Ask243.4
volume0
Intrest1
Strike
320
320
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask3
volume0
Intrest37
Last Price170Oct 07, 2024
Change
00%
Bid225
Ask233.3
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid0.05
Ask1.5
volume0
Intrest21
Last Price156.1Oct 07, 2024
Change
00%
Bid215.3
Ask223.1
volume0
Intrest3
Strike
340
340
Last Price0.6Oct 29, 2024
Change
00%
Bid0.05
Ask1.5
volume0
Intrest21
Last Price192Oct 11, 2024
Change
00%
Bid205.3
Ask213.7
volume0
Intrest1
Strike
350
350
Last Price1.06Sep 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest71
Last Price172.87Oct 10, 2024
Change
00%
Bid195.5
Ask204
volume0
Intrest7
Strike
360
360
Last Price1.32Oct 22, 2024
Change
00%
Bid0.15
Ask1.7
volume0
Intrest133
Last Price172.2Oct 11, 2024
Change
00%
Bid185.6
Ask194
volume0
Intrest54
Strike
370
370
Last Price2.17Oct 23, 2024
Change
00%
Bid0.15
Ask1.7
volume0
Intrest270
Last Price158.86Oct 11, 2024
Change
00%
Bid175.7
Ask185
volume0
Intrest7
Strike
380
380
Last Price0.6Nov 14, 2024
Change
00%
Bid0.2
Ask1.7
volume0
Intrest62
Last Price156.21Oct 14, 2024
Change
00%
Bid165.8
Ask173.7
volume0
Intrest2
Strike
390
390
Last Price2.69Oct 25, 2024
Change
00%
Bid0.25
Ask1.5
volume0
Intrest52
Last Price124.28Nov 15, 2024
Change
00%
Bid157.3
Ask162.5
volume0
Intrest29
Strike
400
400
Last Price0.65Nov 21, 2024
Change
0.4741.96%
Bid0.6
Ask1.3
volume1
Intrest118
Last Price130.33Oct 11, 2024
Change
00%
Bid146.8
Ask154.1
volume0
Intrest4
Strike
410
410
Last Price1.36Nov 07, 2024
Change
00%
Bid0.35
Ask1.5
volume0
Intrest29
Last Price88.9Oct 22, 2024
Change
00%
Bid137.3
Ask144.1
volume0
Intrest14
Strike
420
420
Last Price0.85Nov 21, 2024
Change
0.641.38%
Bid0.8
Ask1.05
volume1
Intrest136
Last Price111.07Oct 11, 2024
Change
00%
Bid126.8
Ask134.2
volume0
Intrest6
Strike
430
430
Last Price1.17Nov 15, 2024
Change
00%
Bid0.55
Ask1.65
volume0
Intrest834
Last Price99.5Nov 20, 2024
Change
00%
Bid118.2
Ask124.7
volume0
Intrest16
Strike
440
440
Last Price1.8Nov 20, 2024
Change
00%
Bid0.65
Ask1.95
volume0
Intrest120
Last Price94.07Nov 20, 2024
Change
00%
Bid107.9
Ask115.1
volume0
Intrest24
Strike
450
450
Last Price3.1Nov 19, 2024
Change
00%
Bid1.35
Ask2.6
volume0
Intrest342
Last Price107.45Nov 13, 2024
Change
00%
Bid98.5
Ask105.8
volume0
Intrest27
Strike
460
460
Last Price2.1Nov 21, 2024
Change
1.8646.97%
Bid1.65
Ask2.5
volume1
Intrest118
Last Price62.15Nov 18, 2024
Change
00%
Bid88.6
Ask96.3
volume0
Intrest10
Strike
470
470
Last Price2.75Nov 21, 2024
Change
2.9751.92%
Bid2.15
Ask4.3
volume7
Intrest268
Last Price63.2Nov 20, 2024
Change
00%
Bid79.5
Ask86.8
volume0
Intrest23
Strike
480
480
Last Price3.5Nov 21, 2024
Change
2.440.68%
Bid1.75
Ask7.1
volume3
Intrest114
Last Price50Oct 29, 2024
Change
00%
Bid70.9
Ask78.4
volume0
Intrest23
Strike
490
490
Last Price4.8Nov 21, 2024
Change
338.46%
Bid2.7
Ask4.8
volume12
Intrest123
Last Price68.1Nov 21, 2024
Change
18.938.41%
Bid63
Ask68.3
volume2
Intrest85
Strike
500
500
Last Price6.5Nov 21, 2024
Change
3.7536.59%
Bid5.7
Ask9.2
volume25
Intrest245
Last Price48.12Nov 21, 2024
Change
7.9219.7%
Bid55.6
Ask62.1
volume1
Intrest87
Strike
510
510
Last Price8.46Nov 21, 2024
Change
4.5434.92%
Bid7.7
Ask9
volume61
Intrest237
Last Price52Nov 21, 2024
Change
12.130.33%
Bid48.2
Ask52.9
volume12
Intrest222
Strike
520
520
Last Price10.97Nov 21, 2024
Change
6.8338.37%
Bid10.4
Ask11.7
volume21
Intrest464
Last Price31.9Nov 20, 2024
Change
00%
Bid42.6
Ask46.2
volume0
Intrest250
Strike
530
530
Last Price14.4Nov 21, 2024
Change
7.734.84%
Bid13.8
Ask15
volume48
Intrest214
Last Price37.73Nov 21, 2024
Change
12.3348.54%
Bid36.8
Ask40
volume10
Intrest166
Strike
540
540
Last Price21.9Nov 21, 2024
Change
5.820.94%
Bid17.5
Ask19.5
volume2
Intrest147
Last Price31.65Nov 21, 2024
Change
1153.27%
Bid31.5
Ask32.9
volume52
Intrest626
Strike
550
550
Last Price22.4Nov 21, 2024
Change
13.237.08%
Bid21.9
Ask23.9
volume84
Intrest287
Last Price28Nov 21, 2024
Change
10.358.19%
Bid24.9
Ask28.3
volume9
Intrest369
Strike
560
560
Last Price26.6Nov 21, 2024
Change
16.438.14%
Bid26.3
Ask27.9
volume3
Intrest140
Last Price23.3Nov 21, 2024
Change
7.244.72%
Bid19.9
Ask25.2
volume15
Intrest374
Strike
570
570
Last Price55Nov 18, 2024
Change
00%
Bid31.3
Ask33.9
volume0
Intrest32
Last Price18.6Nov 21, 2024
Change
6.655%
Bid16.1
Ask19.5
volume80
Intrest262
Strike
580
580
Last Price43.97Nov 14, 2024
Change
00%
Bid36.5
Ask41.7
volume0
Intrest35
Last Price15.9Nov 21, 2024
Change
6.772.83%
Bid14.5
Ask16.1
volume7
Intrest146
Strike
590
590
Last Price50.03Nov 14, 2024
Change
00%
Bid42.7
Ask47.6
volume0
Intrest11
Last Price12.6Nov 21, 2024
Change
4.963.64%
Bid11.9
Ask13.3
volume15
Intrest932
Strike
600
600
Last Price50.94Nov 13, 2024
Change
00%
Bid50.4
Ask55.7
volume0
Intrest13
Last Price9.3Nov 21, 2024
Change
3.663.16%
Bid6.5
Ask14.4
volume12
Intrest122
Strike
610
610
Last Price59.29Nov 13, 2024
Change
00%
Bid57.9
Ask63.4
volume0
Intrest17
Last Price5.1Nov 21, 2024
Change
1.0124.69%
Bid5
Ask8.5
volume2
Intrest747
Strike
620
620
Last Price126.1Oct 07, 2024
Change
00%
Bid64.3
Ask72.6
volume0
Intrest0
Last Price6.51Nov 21, 2024
Change
2.7774.06%
Bid5.6
Ask6.7
volume3
Intrest55
Strike
630
630
Last Price66.57Nov 07, 2024
Change
00%
Bid72.6
Ask80.8
volume0
Intrest1
Last Price5.03Nov 21, 2024
Change
2.98145.37%
Bid2.55
Ask7.8
volume3
Intrest528
Strike
640
640
Last Price108.43Oct 30, 2024
Change
00%
Bid81.3
Ask89.8
volume0
Intrest2
Last Price3.6Nov 21, 2024
Change
1.571.43%
Bid2
Ask4.5
volume14
Intrest87
Strike
650
650
Last Price164Oct 07, 2024
Change
00%
Bid90.3
Ask98.4
volume0
Intrest0
Last Price1.75Nov 20, 2024
Change
00%
Bid1.5
Ask3.5
volume0
Intrest138
Strike
660
660
Last Price109.75Nov 21, 2024
Change
16.9413.37%
Bid100.5
Ask107.6
volume1
Intrest1
Last Price1.86Nov 14, 2024
Change
00%
Bid2.2
Ask2.7
volume0
Intrest40
Strike
670
670
Last Price141.92Nov 15, 2024
Change
00%
Bid109.4
Ask116.9
volume0
Intrest0
Last Price1.8Nov 21, 2024
Change
1.01127.85%
Bid1.5
Ask2.2
volume2
Intrest174
Strike
680
680
Last Price120.51Nov 21, 2024
Change
30.4920.19%
Bid118.7
Ask126.5
volume3
Intrest0
Last Price1.7Oct 11, 2024
Change
00%
Bid0.4
Ask1.5
volume0
Intrest162
Strike
700
700
Last Price130.22Nov 07, 2024
Change
00%
Bid137.1
Ask147
volume0
Intrest0
Last Price1.1Nov 21, 2024
Change
0.110%
Bid0.15
Ask1
volume1
Intrest39
Strike
720
720
Last Price157.5Jul 19, 2024
Change
00%
Bid158
Ask166.4
volume0
Intrest0
Last Price0.8Nov 08, 2024
Change
00%
Bid0.05
Ask1.9
volume0
Intrest892
Strike
740
740
Last Price174.6May 20, 2024
Change
00%
Bid178.1
Ask186
volume0
Intrest0
Last Price0.17Nov 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest14
Strike
760
760
Last Price172.98Feb 22, 2024
Change
00%
Bid198.1
Ask206
volume0
Intrest0
Last Price0.4Oct 18, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest77
Strike
780
780
Last Price192.13Mar 22, 2024
Change
00%
Bid218.1
Ask226
volume0
Intrest0
Last Price0.5Oct 17, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest12
Strike
800
800
Last Price229.15Feb 23, 2024
Change
00%
Bid238.1
Ask246
volume0
Intrest0
Last Price1.31Sep 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest49
Strike
820
820
Last Price-
Change
-
Bid258.1
Ask266
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid278.1
Ask286
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid298.1
Ask306
volume0
Intrest0
Last Price2.4May 10, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid318.1
Ask326
volume0
Intrest0
Last Price0.15Sep 20, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest23
Strike
900
900
Last Price-
Change
-
Bid338.1
Ask346
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid358.1
Ask366
volume0
Intrest0