$486.00
À la fermeture: Jun 6, 5:22 PM EDT
$487.00
1.000.21%
Après les heures de négociation: Jun 6, 5:22 PM EDT
Comments
Loading...
Synopsys (NASDAQ:SNPS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Synopsys à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Synopsys..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid262
Ask270.4
volume0
Intrest0
Strike
220
220
Last Price0.9Apr 11, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest6
Last Price-
Change
-
Bid252
Ask260.6
volume0
Intrest0
Strike
230
230
Last Price0.4May 28, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest6
Last Price-
Change
-
Bid242.1
Ask250.6
volume0
Intrest0
Strike
240
240
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest38
Last Price262.07Jan 27, 2025
Change
00%
Bid232.4
Ask240.6
volume0
Intrest5
Strike
250
250
Last Price0.13May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest73
Last Price155.15Apr 03, 2025
Change
00%
Bid222.6
Ask230.7
volume0
Intrest5
Strike
260
260
Last Price2.55Apr 11, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest8
Last Price-
Change
-
Bid212
Ask220.5
volume0
Intrest0
Strike
270
270
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest51
Last Price169.1Mar 28, 2025
Change
00%
Bid202.2
Ask210.7
volume0
Intrest5
Strike
280
280
Last Price0.19May 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price214May 12, 2025
Change
00%
Bid192.7
Ask200.8
volume0
Intrest5
Strike
290
290
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest10
Last Price189.03Feb 21, 2025
Change
00%
Bid182.2
Ask190.6
volume0
Intrest1
Strike
300
300
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest426
Last Price211Oct 18, 2024
Change
00%
Bid173.7
Ask180.6
volume0
Intrest1
Strike
310
310
Last Price6.75Sep 11, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest6
Last Price-
Change
-
Bid163.1
Ask170.8
volume0
Intrest0
Strike
320
320
Last Price0.05Jun 06, 2025
Change
0.0550%
Bid-
Ask0.25
volume1
Intrest131
Last Price-
Change
-
Bid153.1
Ask160.9
volume0
Intrest0
Strike
330
330
Last Price0.05Jun 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1599
Last Price86.2Apr 03, 2025
Change
00%
Bid143.2
Ask150.7
volume0
Intrest3
Strike
340
340
Last Price0.25Jun 02, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Last Price116May 28, 2025
Change
00%
Bid133.4
Ask140.9
volume0
Intrest3
Strike
350
350
Last Price0.13Jun 06, 2025
Change
0.08160%
Bid-
Ask0.35
volume4
Intrest198
Last Price94.5May 29, 2025
Change
00%
Bid123.4
Ask130.8
volume0
Intrest8
Strike
360
360
Last Price0.2Jun 06, 2025
Change
0.0533.33%
Bid0.1
Ask0.6
volume7
Intrest248
Last Price97.91May 01, 2025
Change
00%
Bid113.3
Ask120.9
volume0
Intrest5
Strike
370
370
Last Price0.5May 30, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1160
Last Price78.2May 28, 2025
Change
00%
Bid104.2
Ask110.9
volume0
Intrest6
Strike
380
380
Last Price0.2Jun 06, 2025
Change
0.133.33%
Bid0.1
Ask0.7
volume2
Intrest680
Last Price123.5May 21, 2025
Change
00%
Bid94.5
Ask99.5
volume0
Intrest22
Strike
390
390
Last Price0.2Jun 06, 2025
Change
0.1542.86%
Bid0.1
Ask0.8
volume11
Intrest1221
Last Price68.2Jun 03, 2025
Change
00%
Bid82.9
Ask91.1
volume0
Intrest31
Strike
400
400
Last Price0.6Jun 06, 2025
Change
0.250%
Bid0.2
Ask0.95
volume59
Intrest838
Last Price41May 29, 2025
Change
00%
Bid75.6
Ask81.2
volume0
Intrest23
Strike
410
410
Last Price0.4Jun 06, 2025
Change
0.233.33%
Bid0.2
Ask0.5
volume2
Intrest206
Last Price53.4Jun 03, 2025
Change
00%
Bid64.2
Ask70.4
volume0
Intrest18
Strike
420
420
Last Price0.51Jun 06, 2025
Change
0.0915%
Bid0.4
Ask0.65
volume11
Intrest165
Last Price43.9Jun 03, 2025
Change
00%
Bid55.4
Ask60.2
volume0
Intrest61
Strike
430
430
Last Price0.77Jun 06, 2025
Change
0.1818.95%
Bid0.6
Ask1.25
volume28
Intrest331
Last Price28.7Jun 02, 2025
Change
00%
Bid45.2
Ask51.1
volume0
Intrest90
Strike
440
440
Last Price1.2Jun 06, 2025
Change
0.529.41%
Bid0.95
Ask1.4
volume15
Intrest518
Last Price39.3Jun 06, 2025
Change
0.571.43%
Bid35.1
Ask39.9
volume11
Intrest386
Strike
450
450
Last Price1.8Jun 06, 2025
Change
1.1538.98%
Bid1.55
Ask2.3
volume29
Intrest1526
Last Price34Jun 06, 2025
Change
2.688.56%
Bid26.3
Ask30.3
volume3
Intrest250
Strike
460
460
Last Price3.05Jun 06, 2025
Change
1.6535.11%
Bid2.85
Ask3.2
volume19
Intrest529
Last Price22.13Jun 06, 2025
Change
2.1310.65%
Bid21.5
Ask22.3
volume12
Intrest395
Strike
470
470
Last Price5Jun 06, 2025
Change
1.118.03%
Bid4.8
Ask5.3
volume70
Intrest383
Last Price14.9Jun 06, 2025
Change
1.38.02%
Bid14.4
Ask15.6
volume41
Intrest631
Strike
480
480
Last Price9Jun 06, 2025
Change
2.723.08%
Bid8.1
Ask8.7
volume21
Intrest317
Last Price12.7Jun 06, 2025
Change
2.3522.71%
Bid9
Ask10.9
volume535
Intrest1143
Strike
490
490
Last Price14.5Jun 05, 2025
Change
00%
Bid12.7
Ask14
volume0
Intrest435
Last Price6.47Jun 06, 2025
Change
0.537.57%
Bid5.8
Ask6.8
volume121
Intrest560
Strike
500
500
Last Price17.27Jun 06, 2025
Change
0.734.06%
Bid18.3
Ask23.4
volume11
Intrest475
Last Price3.95Jun 06, 2025
Change
0.7523.44%
Bid2.75
Ask4.6
volume21
Intrest932
Strike
510
510
Last Price25.98Jun 05, 2025
Change
00%
Bid23.8
Ask30
volume0
Intrest425
Last Price2.15Jun 06, 2025
Change
0.518.87%
Bid1.8
Ask2.35
volume8
Intrest482
Strike
520
520
Last Price34.5Jun 06, 2025
Change
1428.87%
Bid33.9
Ask39.2
volume1
Intrest248
Last Price1.2Jun 06, 2025
Change
0.3422.08%
Bid0.9
Ask1.7
volume11
Intrest1090
Strike
530
530
Last Price81.7May 30, 2025
Change
00%
Bid43.8
Ask46.7
volume0
Intrest79
Last Price0.9Jun 06, 2025
Change
0.2521.74%
Bid0.6
Ask1.65
volume5
Intrest276
Strike
540
540
Last Price35.6May 16, 2025
Change
00%
Bid52.5
Ask57.5
volume0
Intrest20
Last Price0.49Jun 06, 2025
Change
0.1422.22%
Bid0.3
Ask1.2
volume5
Intrest426
Strike
550
550
Last Price87.88Jun 03, 2025
Change
00%
Bid61.7
Ask67.6
volume0
Intrest3
Last Price0.27Jun 06, 2025
Change
0.0735%
Bid0.15
Ask1.65
volume6
Intrest311
Strike
560
560
Last Price86.7Jun 04, 2025
Change
00%
Bid71.2
Ask76.9
volume0
Intrest124
Last Price0.23Jun 06, 2025
Change
0.1234.29%
Bid0.05
Ask2.2
volume1
Intrest122
Strike
570
570
Last Price126.28Mar 12, 2025
Change
00%
Bid81.3
Ask86.4
volume0
Intrest0
Last Price0.15Jun 05, 2025
Change
00%
Bid0.05
Ask2.7
volume0
Intrest306
Strike
580
580
Last Price94.17Jun 06, 2025
Change
2.292.37%
Bid89.1
Ask96
volume10
Intrest68
Last Price0.4Jun 05, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest537
Strike
590
590
Last Price104.17Jun 06, 2025
Change
6.235.64%
Bid100.9
Ask106.6
volume10
Intrest2
Last Price0.1Jun 06, 2025
Change
00%
Bid-
Ask0.9
volume9
Intrest277
Strike
600
600
Last Price134.47Jun 02, 2025
Change
00%
Bid109.9
Ask117
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest51
Strike
610
610
Last Price123.51Jun 06, 2025
Change
0.810.66%
Bid119.7
Ask127.4
volume2
Intrest2
Last Price0.15May 30, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest328
Strike
620
620
Last Price133.51Jun 06, 2025
Change
21.6713.96%
Bid129.8
Ask137.2
volume2
Intrest0
Last Price0.08Jun 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest379
Strike
630
630
Last Price171.3Feb 27, 2025
Change
00%
Bid139.7
Ask147.2
volume0
Intrest0
Last Price0.2May 29, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest23
Strike
640
640
Last Price148.4Aug 08, 2024
Change
00%
Bid149.6
Ask158.4
volume0
Intrest0
Last Price2Jun 03, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest52
Strike
650
650
Last Price191.7Feb 27, 2025
Change
00%
Bid159.7
Ask168.3
volume0
Intrest0
Last Price0.09Jun 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest194
Strike
660
660
Last Price135.78Dec 06, 2024
Change
00%
Bid170.1
Ask177.1
volume0
Intrest0
Last Price0.99Mar 12, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest16
Strike
670
670
Last Price134.4Aug 01, 2024
Change
00%
Bid179.7
Ask187.1
volume0
Intrest0
Last Price0.03Jun 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest211
Strike
680
680
Last Price157.1Apr 25, 2024
Change
00%
Bid189.7
Ask197.8
volume0
Intrest0
Last Price0.29May 28, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest4
Strike
690
690
Last Price-
Change
-
Bid199.6
Ask207.8
volume0
Intrest0
Last Price0.35May 28, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest27
Strike
700
700
Last Price128.7Jul 23, 2024
Change
00%
Bid209.6
Ask217.3
volume0
Intrest0
Last Price1Feb 25, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid219.6
Ask228.4
volume0
Intrest0
Last Price0.75Mar 17, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest7
Strike
720
720
Last Price161.5Feb 12, 2024
Change
00%
Bid229.6
Ask238.3
volume0
Intrest0
Last Price3.94Jan 21, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest8
Strike
730
730
Last Price169.1Feb 12, 2024
Change
00%
Bid239.7
Ask247.8
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest6
Strike
740
740
Last Price-
Change
-
Bid249.6
Ask258.4
volume0
Intrest0
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest93
Strike
750
750
Last Price204.43Oct 14, 2024
Change
00%
Bid259.7
Ask267.8
volume0
Intrest0
Last Price9.23Nov 27, 2024
Change
00%
Bid-
Ask1.45
volume0
Intrest21
Strike
760
760
Last Price199.4Aug 21, 2024
Change
00%
Bid269.6
Ask278.4
volume0
Intrest0
Last Price17.3Jul 26, 2024
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
770
770
Last Price208.5Aug 21, 2024
Change
00%
Bid279.7
Ask288.3
volume0
Intrest0
Last Price1.25Feb 12, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Strike
780
780
Last Price-
Change
-
Bid289.6
Ask298.4
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest68
Strike
800
800
Last Price327.3Feb 27, 2025
Change
00%
Bid309.6
Ask317.8
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
820
820
Last Price-
Change
-
Bid329.6
Ask338.4
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid349.8
Ask358.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid369.7
Ask378.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid389.7
Ask397.8
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Strike
900
900
Last Price-
Change
-
Bid409.7
Ask418.4
volume0
Intrest0
Last Price0.35Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest102
Strike
920
920
Last Price-
Change
-
Bid429.7
Ask438.3
volume0
Intrest0