$479.41
0.550.11%
가까이에: -
$478.70
-0.71-0.15%
시간외: 4:12 PM EDT
Comments
Loading...
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 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid254.9
Ask262.1
volume0
Intrest0
Strike
220
220
Last Price0.9Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid244.1
Ask252.8
volume0
Intrest0
Strike
230
230
Last Price0.4May 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest6
Last Price-
Change
-
Bid236.1
Ask242.2
volume0
Intrest0
Strike
240
240
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest38
Last Price262.07Jan 27, 2025
Change
00%
Bid224.5
Ask232.2
volume0
Intrest5
Strike
250
250
Last Price0.13May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Last Price155.15Apr 03, 2025
Change
00%
Bid215
Ask222.2
volume0
Intrest5
Strike
260
260
Last Price2.55Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid204.4
Ask212.6
volume0
Intrest0
Strike
270
270
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest51
Last Price169.1Mar 28, 2025
Change
00%
Bid196.2
Ask202.2
volume0
Intrest5
Strike
280
280
Last Price0.19May 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price214May 12, 2025
Change
00%
Bid186.8
Ask192.1
volume0
Intrest5
Strike
290
290
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price189.03Feb 21, 2025
Change
00%
Bid176.8
Ask182.1
volume0
Intrest1
Strike
300
300
Last Price0.01Jun 13, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest426
Last Price211Oct 18, 2024
Change
00%
Bid166.2
Ask172
volume0
Intrest1
Strike
310
310
Last Price6.75Sep 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid156.1
Ask162.6
volume0
Intrest0
Strike
320
320
Last Price0.05Jun 06, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest130
Last Price-
Change
-
Bid145.1
Ask152.3
volume0
Intrest0
Strike
330
330
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask2
volume0
Intrest1599
Last Price86.2Apr 03, 2025
Change
00%
Bid136.2
Ask142.3
volume0
Intrest3
Strike
340
340
Last Price0.25Jun 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Last Price116May 28, 2025
Change
00%
Bid125.3
Ask132.7
volume0
Intrest3
Strike
350
350
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest208
Last Price94.5May 29, 2025
Change
00%
Bid114.3
Ask122.7
volume0
Intrest8
Strike
360
360
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest242
Last Price133.5Jun 11, 2025
Change
00%
Bid106.3
Ask112
volume0
Intrest5
Strike
370
370
Last Price0.09Jun 09, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1158
Last Price124.8Jun 11, 2025
Change
00%
Bid96.4
Ask102.1
volume0
Intrest5
Strike
380
380
Last Price0.13Jun 13, 2025
Change
0.0330%
Bid0.1
Ask0.2
volume13
Intrest662
Last Price123.5May 21, 2025
Change
00%
Bid86.8
Ask92.3
volume0
Intrest22
Strike
390
390
Last Price0.3Jun 13, 2025
Change
0.18150%
Bid-
Ask1
volume30
Intrest1216
Last Price68.2Jun 03, 2025
Change
00%
Bid76.6
Ask82.4
volume0
Intrest31
Strike
400
400
Last Price0.3Jun 13, 2025
Change
0.2200%
Bid0.1
Ask0.35
volume4
Intrest780
Last Price95Jun 09, 2025
Change
00%
Bid66.5
Ask72.5
volume0
Intrest22
Strike
410
410
Last Price0.45Jun 10, 2025
Change
00%
Bid-
Ask1
volume0
Intrest198
Last Price83.22Jun 09, 2025
Change
00%
Bid56.6
Ask62.7
volume0
Intrest17
Strike
420
420
Last Price0.35Jun 13, 2025
Change
0.453.33%
Bid-
Ask2
volume2
Intrest160
Last Price69.99Jun 09, 2025
Change
00%
Bid47.4
Ask52.9
volume0
Intrest61
Strike
430
430
Last Price0.78Jun 12, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest488
Last Price28.7Jun 02, 2025
Change
00%
Bid37.6
Ask43
volume0
Intrest90
Strike
440
440
Last Price0.88Jun 13, 2025
Change
0.0810%
Bid0.5
Ask2
volume4
Intrest611
Last Price55.5Jun 11, 2025
Change
00%
Bid27
Ask32.7
volume0
Intrest384
Strike
450
450
Last Price1Jun 13, 2025
Change
0.6150%
Bid0.75
Ask2.2
volume40
Intrest1685
Last Price25.1Jun 13, 2025
Change
14.436.46%
Bid20.5
Ask25.1
volume5
Intrest241
Strike
460
460
Last Price2.7Jun 13, 2025
Change
1.85217.65%
Bid2.15
Ask3
volume11
Intrest532
Last Price13.5Jun 13, 2025
Change
19.258.72%
Bid11.9
Ask16.4
volume13
Intrest363
Strike
470
470
Last Price4.9Jun 13, 2025
Change
3.3206.25%
Bid4.5
Ask5.5
volume52
Intrest753
Last Price8.2Jun 13, 2025
Change
14.8464.41%
Bid7.5
Ask8.3
volume28
Intrest620
Strike
480
480
Last Price8.2Jun 13, 2025
Change
5.51204.83%
Bid7.8
Ask9.5
volume45
Intrest253
Last Price6.05Jun 13, 2025
Change
9.6661.49%
Bid3.5
Ask4.5
volume16
Intrest995
Strike
490
490
Last Price12.25Jun 13, 2025
Change
6.75122.73%
Bid13.8
Ask16.2
volume10
Intrest456
Last Price1.7Jun 13, 2025
Change
5.375.71%
Bid1.5
Ask2.65
volume39
Intrest461
Strike
500
500
Last Price21.5Jun 13, 2025
Change
11.5115%
Bid20.1
Ask25
volume64
Intrest490
Last Price0.8Jun 13, 2025
Change
3.1779.85%
Bid0.3
Ask4.7
volume20
Intrest925
Strike
510
510
Last Price28.43Jun 13, 2025
Change
13.9396.07%
Bid29.2
Ask36.1
volume6
Intrest432
Last Price0.5Jun 13, 2025
Change
1.3572.97%
Bid0.4
Ask1.2
volume105
Intrest552
Strike
520
520
Last Price23.95Jun 12, 2025
Change
00%
Bid38.7
Ask43.8
volume0
Intrest244
Last Price0.53Jun 13, 2025
Change
0.4244.21%
Bid0.1
Ask0.6
volume16
Intrest788
Strike
530
530
Last Price43.59Jun 13, 2025
Change
15.5755.57%
Bid48.7
Ask54.2
volume10
Intrest80
Last Price0.3Jun 13, 2025
Change
0.240%
Bid0.3
Ask1.75
volume1
Intrest301
Strike
540
540
Last Price36.6Jun 09, 2025
Change
00%
Bid58.3
Ask64
volume0
Intrest20
Last Price0.5Jun 13, 2025
Change
0.266.67%
Bid-
Ask0.5
volume3
Intrest449
Strike
550
550
Last Price87.88Jun 03, 2025
Change
00%
Bid68.5
Ask73.4
volume0
Intrest3
Last Price0.25Jun 13, 2025
Change
0.1943.18%
Bid-
Ask1
volume1
Intrest490
Strike
560
560
Last Price59Jun 12, 2025
Change
00%
Bid78.4
Ask84.2
volume0
Intrest124
Last Price0.25Jun 12, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest309
Strike
570
570
Last Price126.28Mar 12, 2025
Change
00%
Bid88.2
Ask95.3
volume0
Intrest0
Last Price1.1Jun 10, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest305
Strike
580
580
Last Price82.5Jun 12, 2025
Change
00%
Bid98.1
Ask103.9
volume0
Intrest68
Last Price0.45Jun 09, 2025
Change
00%
Bid0.05
Ask4.3
volume0
Intrest538
Strike
590
590
Last Price95.9Jun 12, 2025
Change
00%
Bid108.2
Ask114.2
volume0
Intrest2
Last Price0.27Jun 10, 2025
Change
00%
Bid-
Ask2
volume0
Intrest276
Strike
600
600
Last Price134.47Jun 02, 2025
Change
00%
Bid118.1
Ask124.1
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest47
Strike
610
610
Last Price131.33Jun 13, 2025
Change
22.2320.38%
Bid128.5
Ask134.2
volume1
Intrest2
Last Price0.05Jun 09, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest328
Strike
620
620
Last Price141.33Jun 13, 2025
Change
7.825.86%
Bid138.1
Ask144.2
volume1
Intrest0
Last Price0.08Jun 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest379
Strike
630
630
Last Price171.3Feb 27, 2025
Change
00%
Bid148.1
Ask154.2
volume0
Intrest0
Last Price0.2May 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Strike
640
640
Last Price148.4Aug 08, 2024
Change
00%
Bid157.6
Ask166
volume0
Intrest0
Last Price0.01Jun 09, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest49
Strike
650
650
Last Price191.7Feb 27, 2025
Change
00%
Bid168.1
Ask175.3
volume0
Intrest0
Last Price0.09Jun 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest194
Strike
660
660
Last Price135.78Dec 06, 2024
Change
00%
Bid178.1
Ask185.3
volume0
Intrest0
Last Price0.99Mar 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Strike
670
670
Last Price134.4Aug 01, 2024
Change
00%
Bid188.1
Ask196
volume0
Intrest0
Last Price0.03Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest211
Strike
680
680
Last Price157.1Apr 25, 2024
Change
00%
Bid198.1
Ask205.3
volume0
Intrest0
Last Price0.29May 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
690
690
Last Price-
Change
-
Bid207.4
Ask216
volume0
Intrest0
Last Price0.35May 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Strike
700
700
Last Price128.7Jul 23, 2024
Change
00%
Bid218.1
Ask225.3
volume0
Intrest0
Last Price1Feb 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid228.1
Ask235.3
volume0
Intrest0
Last Price0.75Mar 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
720
720
Last Price161.5Feb 12, 2024
Change
00%
Bid238.1
Ask245.5
volume0
Intrest0
Last Price3.94Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
730
730
Last Price169.1Feb 12, 2024
Change
00%
Bid248.1
Ask255.3
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
740
740
Last Price-
Change
-
Bid257.6
Ask265.3
volume0
Intrest0
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
750
750
Last Price204.43Oct 14, 2024
Change
00%
Bid268.1
Ask275.3
volume0
Intrest0
Last Price9.23Nov 27, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest21
Strike
760
760
Last Price199.4Aug 21, 2024
Change
00%
Bid278.1
Ask285.3
volume0
Intrest0
Last Price17.3Jul 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Strike
770
770
Last Price208.5Aug 21, 2024
Change
00%
Bid288.1
Ask295.6
volume0
Intrest0
Last Price1.25Feb 12, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest12
Strike
780
780
Last Price-
Change
-
Bid297.6
Ask306
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest68
Strike
800
800
Last Price327.3Feb 27, 2025
Change
00%
Bid318.1
Ask325.3
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
820
820
Last Price-
Change
-
Bid338.1
Ask346
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid357.5
Ask365.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid378.2
Ask385.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid397.4
Ask406
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Strike
900
900
Last Price-
Change
-
Bid418.1
Ask425.3
volume0
Intrest0
Last Price0.35Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest102
Strike
920
920
Last Price-
Change
-
Bid437.6
Ask446
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved