$466.15
2.170.47%
al cierre: -
$466.15
0.000.00%
After hour: 4:06 PM EDT
Comments
Loading...
Synopsys (NASDAQ:SNPS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Synopsys a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid239.8
Ask248.9
volume0
Intrest0
Strike
220
220
Last Price0.9Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid230
Ask239
volume0
Intrest0
Strike
230
230
Last Price0.4May 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid221.9
Ask228.7
volume0
Intrest0
Strike
240
240
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest38
Last Price262.07Jan 27, 2025
Change
00%
Bid212.1
Ask218.8
volume0
Intrest5
Strike
250
250
Last Price0.13May 30, 2025
Change
0.0735%
Bid-
Ask0.2
volume1
Intrest73
Last Price155.15Apr 03, 2025
Change
00%
Bid202.2
Ask208.8
volume0
Intrest5
Strike
260
260
Last Price2.55Apr 11, 2025
Change
00%
Bid-
Ask3.8
volume0
Intrest8
Last Price-
Change
-
Bid192.2
Ask198.8
volume0
Intrest0
Strike
270
270
Last Price0.1May 30, 2025
Change
0.0428.57%
Bid0.05
Ask0.15
volume1
Intrest51
Last Price169.1Mar 28, 2025
Change
00%
Bid182.4
Ask188.9
volume0
Intrest5
Strike
280
280
Last Price0.19May 29, 2025
Change
00%
Bid-
Ask1
volume0
Intrest21
Last Price214May 12, 2025
Change
00%
Bid172.2
Ask178.9
volume0
Intrest5
Strike
290
290
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest10
Last Price189.03Feb 21, 2025
Change
00%
Bid162.3
Ask168.9
volume0
Intrest1
Strike
300
300
Last Price0.05May 30, 2025
Change
0.1575%
Bid-
Ask0.2
volume14
Intrest426
Last Price211Oct 18, 2024
Change
00%
Bid152.3
Ask159
volume0
Intrest1
Strike
310
310
Last Price6.75Sep 11, 2024
Change
00%
Bid0.05
Ask2
volume0
Intrest6
Last Price-
Change
-
Bid142.4
Ask149
volume0
Intrest0
Strike
320
320
Last Price0.2May 30, 2025
Change
0.2151.22%
Bid-
Ask0.25
volume15
Intrest133
Last Price-
Change
-
Bid132.4
Ask139.2
volume0
Intrest0
Strike
330
330
Last Price0.28May 30, 2025
Change
0.2749.09%
Bid0.05
Ask1.1
volume37
Intrest1596
Last Price86.2Apr 03, 2025
Change
00%
Bid122.5
Ask129.2
volume0
Intrest3
Strike
340
340
Last Price0.33May 30, 2025
Change
0.2240%
Bid0.1
Ask1.5
volume5
Intrest116
Last Price116May 28, 2025
Change
00%
Bid112.6
Ask119.3
volume0
Intrest3
Strike
350
350
Last Price0.29May 30, 2025
Change
0.2546.3%
Bid0.2
Ask0.75
volume33
Intrest227
Last Price94.5May 29, 2025
Change
00%
Bid102.7
Ask109.5
volume0
Intrest8
Strike
360
360
Last Price0.45May 30, 2025
Change
0.4147.67%
Bid0.25
Ask1
volume168
Intrest308
Last Price97.91May 01, 2025
Change
00%
Bid92.8
Ask99.6
volume0
Intrest5
Strike
370
370
Last Price0.5May 30, 2025
Change
0.550%
Bid0.15
Ask1.65
volume13
Intrest1160
Last Price78.2May 28, 2025
Change
00%
Bid83.1
Ask89.8
volume0
Intrest6
Strike
380
380
Last Price0.74May 30, 2025
Change
0.6245.59%
Bid0.7
Ask1.3
volume52
Intrest709
Last Price123.5May 21, 2025
Change
00%
Bid73.3
Ask80.1
volume0
Intrest22
Strike
390
390
Last Price1.05May 30, 2025
Change
0.843.24%
Bid0.6
Ask1.9
volume48
Intrest1255
Last Price55.92May 30, 2025
Change
4.587.57%
Bid64.4
Ask69.1
volume1
Intrest32
Strike
400
400
Last Price1.3May 30, 2025
Change
1.248%
Bid1.05
Ask1.9
volume149
Intrest888
Last Price41May 29, 2025
Change
00%
Bid55.4
Ask61.1
volume0
Intrest23
Strike
410
410
Last Price1.8May 30, 2025
Change
1.647.06%
Bid1.55
Ask2.4
volume47
Intrest235
Last Price54.33May 28, 2025
Change
00%
Bid45
Ask51.7
volume0
Intrest18
Strike
420
420
Last Price2.77May 30, 2025
Change
2.3746.11%
Bid1.85
Ask3.7
volume59
Intrest204
Last Price27.28May 29, 2025
Change
00%
Bid37.4
Ask41.7
volume0
Intrest60
Strike
430
430
Last Price4.14May 30, 2025
Change
3.1142.9%
Bid3.6
Ask4.3
volume66
Intrest371
Last Price29.7May 30, 2025
Change
3.714.23%
Bid29.2
Ask33.5
volume14
Intrest93
Strike
440
440
Last Price5.81May 30, 2025
Change
4.3742.93%
Bid5.4
Ask6.3
volume99
Intrest474
Last Price23.82May 30, 2025
Change
3.6117.86%
Bid22.8
Ask26.3
volume18
Intrest378
Strike
450
450
Last Price8.6May 30, 2025
Change
5.4138.62%
Bid8.2
Ask9.2
volume80
Intrest767
Last Price18May 30, 2025
Change
320%
Bid15.8
Ask19.8
volume70
Intrest248
Strike
460
460
Last Price12.56May 30, 2025
Change
5.9132%
Bid9.6
Ask16.2
volume52
Intrest441
Last Price12.9May 30, 2025
Change
2.524.04%
Bid11.7
Ask13.8
volume48
Intrest365
Strike
470
470
Last Price24.4May 30, 2025
Change
0.040.16%
Bid16.3
Ask20.1
volume5
Intrest231
Last Price7.92May 30, 2025
Change
0.9213.14%
Bid7.5
Ask9.5
volume359
Intrest337
Strike
480
480
Last Price33May 30, 2025
Change
4.812.7%
Bid20.9
Ask26.8
volume3
Intrest301
Last Price5.1May 30, 2025
Change
0.24.08%
Bid5.1
Ask5.7
volume12
Intrest549
Strike
490
490
Last Price38.55May 29, 2025
Change
00%
Bid28.4
Ask32.5
volume0
Intrest434
Last Price3.5May 30, 2025
Change
0.3210.06%
Bid3.1
Ask4.2
volume38
Intrest358
Strike
500
500
Last Price47May 30, 2025
Change
1.22.49%
Bid35.9
Ask40.5
volume12
Intrest473
Last Price2.7May 30, 2025
Change
0.6129.19%
Bid2.1
Ask2.5
volume103
Intrest1003
Strike
510
510
Last Price47.4May 30, 2025
Change
9.216.25%
Bid44.9
Ask49.2
volume1
Intrest431
Last Price1.6May 30, 2025
Change
0.1510.34%
Bid1.3
Ask2.45
volume62
Intrest535
Strike
520
520
Last Price70.05May 30, 2025
Change
4.356.62%
Bid56.4
Ask58.6
volume1
Intrest252
Last Price1.05May 30, 2025
Change
0.216%
Bid1
Ask1.55
volume62
Intrest1155
Strike
530
530
Last Price81.7May 30, 2025
Change
6.38.36%
Bid66.1
Ask68.2
volume1
Intrest79
Last Price0.67May 30, 2025
Change
0.647.24%
Bid0.35
Ask1.05
volume13
Intrest452
Strike
540
540
Last Price35.6May 16, 2025
Change
00%
Bid72.1
Ask78.7
volume0
Intrest20
Last Price0.55May 30, 2025
Change
0.058.33%
Bid0.3
Ask2
volume18
Intrest436
Strike
550
550
Last Price95.5May 29, 2025
Change
00%
Bid81.6
Ask89
volume0
Intrest31
Last Price0.39May 30, 2025
Change
0.2135%
Bid0.4
Ask1.45
volume11
Intrest320
Strike
560
560
Last Price60.1May 12, 2025
Change
00%
Bid91.9
Ask98.6
volume0
Intrest124
Last Price0.26May 30, 2025
Change
0.2448%
Bid0.2
Ask0.5
volume11
Intrest269
Strike
570
570
Last Price126.28Mar 12, 2025
Change
00%
Bid101.9
Ask108.6
volume0
Intrest0
Last Price0.35May 30, 2025
Change
0.122.22%
Bid0.2
Ask1.35
volume6
Intrest313
Strike
580
580
Last Price77.5May 28, 2025
Change
00%
Bid111.6
Ask119
volume0
Intrest68
Last Price0.42May 29, 2025
Change
00%
Bid0.2
Ask1.05
volume0
Intrest540
Strike
590
590
Last Price86.9May 28, 2025
Change
00%
Bid121.7
Ask129
volume0
Intrest2
Last Price0.25May 30, 2025
Change
0.0525%
Bid-
Ask1.45
volume3
Intrest277
Strike
600
600
Last Price88Feb 18, 2025
Change
00%
Bid132.1
Ask138.7
volume0
Intrest0
Last Price0.05May 30, 2025
Change
00%
Bid0.05
Ask2.6
volume2
Intrest53
Strike
610
610
Last Price97.11May 27, 2025
Change
00%
Bid142
Ask148.7
volume0
Intrest2
Last Price0.15May 30, 2025
Change
0.0525%
Bid0.05
Ask2.85
volume2
Intrest328
Strike
620
620
Last Price204.72Apr 16, 2025
Change
00%
Bid151.4
Ask160.7
volume0
Intrest0
Last Price0.4May 29, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest381
Strike
630
630
Last Price171.3Feb 27, 2025
Change
00%
Bid161.4
Ask170.7
volume0
Intrest0
Last Price0.2May 29, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Strike
640
640
Last Price148.4Aug 08, 2024
Change
00%
Bid171.5
Ask180.7
volume0
Intrest0
Last Price0.26May 29, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest53
Strike
650
650
Last Price191.7Feb 27, 2025
Change
00%
Bid181.4
Ask190.7
volume0
Intrest0
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest193
Strike
660
660
Last Price135.78Dec 06, 2024
Change
00%
Bid191.4
Ask200.6
volume0
Intrest0
Last Price0.99Mar 12, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest16
Strike
670
670
Last Price134.4Aug 01, 2024
Change
00%
Bid201.4
Ask210.6
volume0
Intrest0
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest211
Strike
680
680
Last Price157.1Apr 25, 2024
Change
00%
Bid211.4
Ask220.6
volume0
Intrest0
Last Price0.29May 28, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest4
Strike
690
690
Last Price-
Change
-
Bid221.4
Ask230.6
volume0
Intrest0
Last Price0.35May 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest27
Strike
700
700
Last Price128.7Jul 23, 2024
Change
00%
Bid231.4
Ask240.6
volume0
Intrest0
Last Price1Feb 25, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid241.4
Ask250.6
volume0
Intrest0
Last Price0.75Mar 17, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest7
Strike
720
720
Last Price161.5Feb 12, 2024
Change
00%
Bid251.5
Ask260.6
volume0
Intrest0
Last Price3.94Jan 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Strike
730
730
Last Price169.1Feb 12, 2024
Change
00%
Bid261.4
Ask270.6
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest6
Strike
740
740
Last Price-
Change
-
Bid271.4
Ask280.6
volume0
Intrest0
Last Price0.1May 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest93
Strike
750
750
Last Price204.43Oct 14, 2024
Change
00%
Bid281.1
Ask290.9
volume0
Intrest0
Last Price9.23Nov 27, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest21
Strike
760
760
Last Price199.4Aug 21, 2024
Change
00%
Bid291.4
Ask300
volume0
Intrest0
Last Price17.3Jul 26, 2024
Change
00%
Bid-
Ask2.8
volume0
Intrest7
Strike
770
770
Last Price208.5Aug 21, 2024
Change
00%
Bid301.5
Ask310.6
volume0
Intrest0
Last Price1.25Feb 12, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest12
Strike
780
780
Last Price-
Change
-
Bid311.5
Ask320.6
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest68
Strike
800
800
Last Price327.3Feb 27, 2025
Change
00%
Bid331.4
Ask340.7
volume0
Intrest0
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest10
Strike
820
820
Last Price-
Change
-
Bid351.5
Ask360.7
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid371.4
Ask380.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid391.4
Ask400.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid411.4
Ask420.7
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Strike
900
900
Last Price-
Change
-
Bid431.5
Ask440.7
volume0
Intrest0
Last Price0.35Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest102
Strike
920
920
Last Price-
Change
-
Bid451.4
Ask460.7
volume0
Intrest0