$457.95
-12.13-2.58%
近くで: -
$461.40
3.450.75%
時間外: 6:50 PM EDT
Comments
Loading...
Synopsys (NASDAQ:SNPS) 株価情報, オプションチェーン
オプションチェーンは、Synopsysの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Synopsysの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid214
Ask223.6
volume0
Intrest0
Strike
240
240
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest164
Last Price-
Change
-
Bid204
Ask213.8
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid196.1
Ask202.6
volume0
Intrest0
Strike
260
260
Last Price0.76Nov 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid185
Ask192.5
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price211.6Dec 27, 2024
Change
00%
Bid175.2
Ask182.7
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price234.3Dec 16, 2024
Change
00%
Bid166
Ask172.8
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price208.6Jan 15, 2025
Change
00%
Bid155.6
Ask162.7
volume0
Intrest3
Strike
300
300
Last Price0.33Feb 24, 2025
Change
00%
Bid-
Ask3
volume0
Intrest3
Last Price213.32Dec 06, 2024
Change
00%
Bid145.4
Ask153
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price192.7Dec 09, 2024
Change
00%
Bid137.2
Ask142.9
volume0
Intrest4
Strike
320
320
Last Price5.05Sep 06, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Last Price199.6Dec 05, 2024
Change
00%
Bid126.2
Ask133
volume0
Intrest1
Strike
330
330
Last Price5.3Sep 03, 2024
Change
00%
Bid0.1
Ask3.2
volume0
Intrest1
Last Price157.7Jan 14, 2025
Change
00%
Bid116.4
Ask123.2
volume0
Intrest1
Strike
340
340
Last Price0.5Feb 25, 2025
Change
1.4374.09%
Bid0.2
Ask0.5
volume1
Intrest11
Last Price148.79Jan 10, 2025
Change
00%
Bid107.1
Ask113.7
volume0
Intrest6
Strike
350
350
Last Price0.62Feb 25, 2025
Change
0.1224%
Bid0.45
Ask1.5
volume12
Intrest52
Last Price112.4Feb 24, 2025
Change
00%
Bid98.4
Ask103.8
volume0
Intrest4
Strike
360
360
Last Price0.82Feb 25, 2025
Change
0.1217.14%
Bid0.45
Ask5
volume10
Intrest26
Last Price107.18Feb 21, 2025
Change
00%
Bid87.6
Ask94.2
volume0
Intrest4
Strike
370
370
Last Price0.75Feb 25, 2025
Change
0.2625.74%
Bid0.6
Ask1.5
volume5
Intrest12
Last Price108.32Feb 21, 2025
Change
00%
Bid78.2
Ask85
volume0
Intrest11
Strike
380
380
Last Price1.73Feb 25, 2025
Change
1.07162.12%
Bid1.2
Ask2.4
volume71
Intrest16
Last Price127.5Jan 29, 2025
Change
00%
Bid68.9
Ask74.4
volume0
Intrest3
Strike
390
390
Last Price2.55Feb 25, 2025
Change
0.9660.38%
Bid1.6
Ask3.2
volume2
Intrest42
Last Price98Feb 19, 2025
Change
00%
Bid60.6
Ask67.5
volume0
Intrest20
Strike
400
400
Last Price3.46Feb 25, 2025
Change
0.9638.4%
Bid3
Ask4.6
volume32
Intrest90
Last Price94.35Dec 23, 2024
Change
00%
Bid54.2
Ask59
volume0
Intrest2
Strike
410
410
Last Price5.2Feb 25, 2025
Change
2.1872.19%
Bid1.35
Ask8.3
volume1
Intrest29
Last Price60.42Feb 24, 2025
Change
00%
Bid45.4
Ask49.7
volume0
Intrest93
Strike
420
420
Last Price6.8Feb 25, 2025
Change
2.144.68%
Bid6.9
Ask8.5
volume33
Intrest205
Last Price42.9Feb 25, 2025
Change
10.0518.98%
Bid38.7
Ask43.7
volume5
Intrest4
Strike
430
430
Last Price9.5Feb 25, 2025
Change
2.433.8%
Bid9.7
Ask11.2
volume56
Intrest239
Last Price35.7Feb 25, 2025
Change
8.819.78%
Bid31.6
Ask35.3
volume4
Intrest8
Strike
440
440
Last Price14.1Feb 25, 2025
Change
5.971.95%
Bid13.1
Ask14.7
volume33
Intrest1854
Last Price28Feb 25, 2025
Change
10.126.51%
Bid25.5
Ask29.5
volume4
Intrest15
Strike
450
450
Last Price15.7Feb 25, 2025
Change
4.540.18%
Bid17.2
Ask18.8
volume24
Intrest836
Last Price23.75Feb 25, 2025
Change
9.5528.68%
Bid21
Ask24.1
volume22
Intrest56
Strike
460
460
Last Price23.91Feb 25, 2025
Change
7.4144.91%
Bid21.9
Ask23.9
volume118
Intrest597
Last Price18Feb 25, 2025
Change
6.0225.06%
Bid16.3
Ask18.6
volume622
Intrest27
Strike
470
470
Last Price25.25Feb 25, 2025
Change
3.3415.24%
Bid27.4
Ask29.7
volume38
Intrest300
Last Price14.52Feb 25, 2025
Change
4.8825.15%
Bid11.1
Ask15
volume52
Intrest299
Strike
480
480
Last Price32.4Feb 25, 2025
Change
6.5325.24%
Bid31.6
Ask36.9
volume18
Intrest231
Last Price12.31Feb 25, 2025
Change
3.8924.01%
Bid10.3
Ask12.6
volume77
Intrest143
Strike
490
490
Last Price37Feb 25, 2025
Change
6.420.92%
Bid37.7
Ask43.2
volume31
Intrest269
Last Price9.35Feb 25, 2025
Change
2.2419.33%
Bid7.6
Ask8.9
volume44
Intrest165
Strike
500
500
Last Price44Feb 25, 2025
Change
7.520.55%
Bid44.7
Ask51.2
volume2
Intrest265
Last Price6.8Feb 25, 2025
Change
1.518.07%
Bid5.8
Ask7.5
volume148
Intrest217
Strike
510
510
Last Price52Feb 25, 2025
Change
8.419.27%
Bid53.1
Ask58.1
volume15
Intrest103
Last Price4.6Feb 25, 2025
Change
2.837.84%
Bid4.1
Ask5.3
volume921
Intrest1031
Strike
520
520
Last Price60.87Feb 25, 2025
Change
10.2720.3%
Bid63.2
Ask67.4
volume7
Intrest288
Last Price3Feb 25, 2025
Change
1.7737.11%
Bid2.8
Ask3.9
volume76
Intrest709
Strike
530
530
Last Price57.5Feb 21, 2025
Change
00%
Bid71.8
Ask77.1
volume0
Intrest198
Last Price2.51Feb 25, 2025
Change
0.9928.29%
Bid1.45
Ask2.8
volume85
Intrest346
Strike
540
540
Last Price66.6Feb 24, 2025
Change
00%
Bid80.8
Ask86.2
volume0
Intrest133
Last Price1.6Feb 25, 2025
Change
1.1341.39%
Bid1.15
Ask1.9
volume27
Intrest647
Strike
550
550
Last Price83.78Feb 24, 2025
Change
00%
Bid90.7
Ask96.6
volume0
Intrest73
Last Price1.29Feb 25, 2025
Change
0.8138.57%
Bid0.6
Ask1.6
volume13
Intrest344
Strike
560
560
Last Price85.5Feb 21, 2025
Change
00%
Bid98.2
Ask103.7
volume0
Intrest160
Last Price0.8Feb 25, 2025
Change
0.952.94%
Bid0.7
Ask1.05
volume4
Intrest555
Strike
570
570
Last Price79.25Feb 19, 2025
Change
00%
Bid108.8
Ask115.6
volume0
Intrest31
Last Price0.88Feb 25, 2025
Change
0.4734.81%
Bid0.6
Ask5
volume39
Intrest412
Strike
580
580
Last Price103.8Feb 24, 2025
Change
00%
Bid118.6
Ask125
volume0
Intrest50
Last Price0.8Feb 25, 2025
Change
0.1515.79%
Bid-
Ask1.25
volume1
Intrest96
Strike
590
590
Last Price114.2Feb 24, 2025
Change
00%
Bid128.7
Ask135.4
volume0
Intrest6
Last Price0.7Feb 24, 2025
Change
00%
Bid0.05
Ask2.8
volume0
Intrest435
Strike
600
600
Last Price58.1Jan 23, 2025
Change
00%
Bid137
Ask147
volume0
Intrest3
Last Price0.45Feb 25, 2025
Change
1.3575%
Bid0.05
Ask4.3
volume2
Intrest263
Strike
610
610
Last Price72.5Nov 22, 2024
Change
00%
Bid148.6
Ask155
volume0
Intrest4
Last Price0.45Feb 25, 2025
Change
0.3946.43%
Bid-
Ask2.3
volume2
Intrest73
Strike
620
620
Last Price59.4Dec 04, 2024
Change
00%
Bid158.7
Ask165.5
volume0
Intrest24
Last Price0.4Feb 24, 2025
Change
00%
Bid0.3
Ask2.5
volume0
Intrest44
Strike
630
630
Last Price-
Change
-
Bid168.8
Ask175.7
volume0
Intrest0
Last Price2.55Feb 19, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest28
Strike
640
640
Last Price146.5Oct 23, 2024
Change
00%
Bid178.8
Ask185
volume0
Intrest0
Last Price0.25Feb 24, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest109
Strike
650
650
Last Price120.2Feb 07, 2025
Change
00%
Bid188.6
Ask195
volume0
Intrest0
Last Price0.37Feb 21, 2025
Change
00%
Bid0.05
Ask4.5
volume0
Intrest52
Strike
660
660
Last Price-
Change
-
Bid198.6
Ask204.9
volume0
Intrest0
Last Price1.05Feb 03, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest28
Strike
670
670
Last Price-
Change
-
Bid208.6
Ask215
volume0
Intrest0
Last Price0.7Feb 03, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest5
Strike
680
680
Last Price160.97Aug 27, 2024
Change
00%
Bid218.7
Ask224.9
volume0
Intrest0
Last Price2.73Dec 11, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest11
Strike
690
690
Last Price165.8Nov 19, 2024
Change
00%
Bid228.7
Ask235
volume0
Intrest0
Last Price0.2Feb 13, 2025
Change
00%
Bid0.2
Ask1.25
volume0
Intrest25
Strike
700
700
Last Price-
Change
-
Bid238.6
Ask244.8
volume0
Intrest0
Last Price2.2Dec 16, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest4
Strike
710
710
Last Price-
Change
-
Bid248.7
Ask255
volume0
Intrest0
Last Price1.15Dec 31, 2024
Change
00%
Bid0.05
Ask4.5
volume0
Intrest3
Strike
720
720
Last Price-
Change
-
Bid258.6
Ask264.8
volume0
Intrest0
Last Price1.38Dec 31, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest4
Strike
730
730
Last Price-
Change
-
Bid268.8
Ask274.9
volume0
Intrest0
Last Price0.56Jan 02, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid278.6
Ask284.8
volume0
Intrest0
Last Price0.57Dec 31, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest4
Strike
750
750
Last Price-
Change
-
Bid288.6
Ask294.9
volume0
Intrest0
Last Price0.5Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
760
760
Last Price-
Change
-
Bid299.2
Ask304.8
volume0
Intrest0
Last Price2.6Oct 29, 2024
Change
00%
Bid0.05
Ask3.3
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid308.6
Ask314.9
volume0
Intrest0
Last Price2.18Oct 10, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid318.7
Ask324.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid328.8
Ask335
volume0
Intrest0
Last Price4Dec 04, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest3
Strike
800
800
Last Price-
Change
-
Bid338.7
Ask345
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid358.8
Ask364.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid378.7
Ask384.9
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest126
Strike
860
860
Last Price-
Change
-
Bid398.9
Ask404.9
volume0
Intrest0
Last Price0.45Oct 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
880
880
Last Price-
Change
-
Bid418.8
Ask425.9
volume0
Intrest0
Last Price0.5Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Strike
900
900
Last Price-
Change
-
Bid438.7
Ask445.9
volume0
Intrest0
Last Price0.25Dec 05, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest29
Strike
920
920
Last Price-
Change
-
Bid458.7
Ask464.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved