Stocks Options

LAST PRICE
516.0000
TODAY'S CHANGE (%)
Trending Up20.0500 (4.0427%)

Bid / Lots
515.4000/ 4
Ask / Lots
516.1400/ 1
Open / Previous Close
517.1800 / 495.9500
Day Range
Low 510.7033
High 521.4300
52 Week Range
Low 440.6200
High 629.3800
Volume
442,365
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 32.696

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SNPSIn the Money	$252.20In the Money	$259.70In the Money	$236.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$260.00	SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$1.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SNPSIn the Money	$242.20In the Money	$249.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$270.00	SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SNPSIn the Money	$232.20In the Money	$239.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
SNPSIn the Money	$222.20In the Money	$229.70In the Money	$274.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	SNPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SNPSIn the Money	$212.20In the Money	$219.70In the Money	$167.47In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$300.00	SNPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SNPSIn the Money	$202.20In the Money	$209.70In the Money	$157.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	SNPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
SNPSIn the Money	$192.20In the Money	$199.70In the Money	$145.31In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$320.00	SNPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
SNPSIn the Money	$182.20In the Money	$189.70In the Money	$137.26In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$330.00	SNPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
SNPSIn the Money	$172.30In the Money	$179.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$340.00	SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SNPSIn the Money	$162.30In the Money	$169.80In the Money	$143.29In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$350.00	SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
SNPSIn the Money	$152.30In the Money	$159.80In the Money	$147.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$360.00	SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
SNPSIn the Money	$142.30In the Money	$149.80In the Money	$119.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$370.00	SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
SNPSIn the Money	$131.70In the Money	$140.50In the Money	$108.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$380.00	SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	112Out of the Money
SNPSIn the Money	$122.30In the Money	$129.80In the Money	$149.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$390.00	SNPSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SNPSIn the Money	$112.30In the Money	$119.80In the Money	$88.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$400.00	SNPSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	271Out of the Money
SNPSIn the Money	$103.10In the Money	$109.00In the Money	$78.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$410.00	SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
SNPSIn the Money	$93.00In the Money	$99.00In the Money	$67.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$420.00	SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	145Out of the Money
SNPSIn the Money	$83.00In the Money	$89.30In the Money	$59.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$430.00	SNPSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SNPSIn the Money	$73.70In the Money	$78.10In the Money	$78.88In the Money	$22.98In the Money	10In the Money	14In the Money	Filter Table By Strike Price of$440.00	SNPSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.28Out of the Money	9Out of the Money	320Out of the Money
SNPSIn the Money	$64.00In the Money	$68.70In the Money	$68.97In the Money	$28.47In the Money	12In the Money	42In the Money	Filter Table By Strike Price of$450.00	SNPSOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
SNPSIn the Money	$54.00In the Money	$59.40In the Money	$55.70In the Money	$11.41In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$460.00	SNPSOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.23Out of the Money	$-0.24Out of the Money	12Out of the Money	122Out of the Money
SNPSIn the Money	$43.70In the Money	$48.70In the Money	$50.95In the Money	$21.55In the Money	15In the Money	54In the Money	Filter Table By Strike Price of$470.00	SNPSOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	4Out of the Money	361Out of the Money
SNPSIn the Money	$33.60In the Money	$38.90In the Money	$35.80In the Money	$10.80In the Money	1In the Money	394In the Money	Filter Table By Strike Price of$480.00	SNPSOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.33Out of the Money	$-0.67Out of the Money	28Out of the Money	287Out of the Money
SNPSIn the Money	$24.80In the Money	$27.80In the Money	$29.70In the Money	$16.72In the Money	8In the Money	68In the Money	Filter Table By Strike Price of$490.00	SNPSOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.30Out of the Money	$-4.00Out of the Money	168Out of the Money	1,237Out of the Money
SNPSIn the Money	$15.60In the Money	$17.40In the Money	$16.70In the Money	$12.20In the Money	152In the Money	305In the Money	Filter Table By Strike Price of$500.00	SNPSOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.65Out of the Money	$-6.40Out of the Money	209Out of the Money	755Out of the Money
SNPSUnderlying issue's last price	$7.90Underlying issue's last price	$9.10Underlying issue's last price	$7.80Underlying issue's last price	$6.04Underlying issue's last price	193Underlying issue's last price	302Underlying issue's last price	Filter Table By Strike Price of$510.00Underlying issue's last price	SNPSUnderlying issue's last price	$2.15Underlying issue's last price	$2.65Underlying issue's last price	$2.15Underlying issue's last price	$-13.02Underlying issue's last price	49Underlying issue's last price	236Underlying issue's last price
SNPSOut of the Money	$2.65Out of the Money	$3.30Out of the Money	$3.02Out of the Money	$2.47Out of the Money	61Out of the Money	571Out of the Money	Filter Table By Strike Price of$520.00	SNPSIn the Money	$4.40In the Money	$7.70In the Money	$6.50In the Money	$-17.75In the Money	21In the Money	411In the Money
SNPSOut of the Money	$0.50Out of the Money	$0.85Out of the Money	$1.55Out of the Money	$0.80Out of the Money	25Out of the Money	234Out of the Money	Filter Table By Strike Price of$530.00	SNPSIn the Money	$14.00In the Money	$15.80In the Money	$16.76In the Money	$-15.56In the Money	1In the Money	355In the Money
SNPSOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	18Out of the Money	190Out of the Money	Filter Table By Strike Price of$540.00	SNPSIn the Money	$22.80In the Money	$25.90In the Money	$24.85In the Money	$-18.75In the Money	2In the Money	36In the Money
SNPSOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	17Out of the Money	457Out of the Money	Filter Table By Strike Price of$550.00	SNPSIn the Money	$32.60In the Money	$36.50In the Money	$32.62In the Money	$-19.55In the Money	3In the Money	861In the Money
SNPSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	23Out of the Money	413Out of the Money	Filter Table By Strike Price of$560.00	SNPSIn the Money	$41.60In the Money	$45.70In the Money	$66.00In the Money	$0.00In the Money	---In the Money	62In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.02Out of the Money	6Out of the Money	666Out of the Money	Filter Table By Strike Price of$570.00	SNPSIn the Money	$51.20In the Money	$56.40In the Money	$107.20In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	4Out of the Money	509Out of the Money	Filter Table By Strike Price of$580.00	SNPSIn the Money	$61.00In the Money	$66.90In the Money	$87.20In the Money	$0.00In the Money	---In the Money	7In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	374Out of the Money	Filter Table By Strike Price of$590.00	SNPSIn the Money	$71.00In the Money	$77.00In the Money	$96.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	872Out of the Money	Filter Table By Strike Price of$600.00	SNPSIn the Money	$81.00In the Money	$87.00In the Money	$112.90In the Money	$0.00In the Money	---In the Money	34In the Money
SNPSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$610.00	SNPSIn the Money	$91.00In the Money	$97.00In the Money	$122.90In the Money	$0.00In the Money	---In the Money	17In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,063Out of the Money	Filter Table By Strike Price of$620.00	SNPSIn the Money	$101.00In the Money	$107.00In the Money	$108.40In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$630.00	SNPSIn the Money	$110.80In the Money	$117.30In the Money	$70.06In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.04Out of the Money	6Out of the Money	204Out of the Money	Filter Table By Strike Price of$640.00	SNPSIn the Money	$120.90In the Money	$127.30In the Money	$111.80In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	4Out of the Money	609Out of the Money	Filter Table By Strike Price of$650.00	SNPSIn the Money	$130.90In the Money	$137.30In the Money	$94.10In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	251Out of the Money	Filter Table By Strike Price of$660.00	SNPSIn the Money	$140.30In the Money	$147.30In the Money	$119.81In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$670.00	SNPSIn the Money	$150.30In the Money	$157.30In the Money	$117.58In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	661Out of the Money	Filter Table By Strike Price of$680.00	SNPSIn the Money	$160.30In the Money	$167.30In the Money	$151.51In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$690.00	SNPSIn the Money	$170.30In the Money	$177.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$700.00	SNPSIn the Money	$180.30In the Money	$187.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$710.00	SNPSIn the Money	$190.30In the Money	$197.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$720.00	SNPSIn the Money	$176.70In the Money	$184.10In the Money	$153.60In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$730.00	SNPSIn the Money	$210.30In the Money	$217.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$740.00	SNPSIn the Money	$220.30In the Money	$227.50In the Money	$129.90In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$750.00	SNPSIn the Money	$230.30In the Money	$237.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$760.00	SNPSIn the Money	$240.30In the Money	$247.30In the Money	$139.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$770.00	SNPSIn the Money	$250.30In the Money	$257.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$780.00	SNPSIn the Money	$260.30In the Money	$267.30In the Money	$237.60In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$790.00	SNPSIn the Money	$270.30In the Money	$277.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$800.00	SNPSIn the Money	$256.70In the Money	$264.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$810.00	SNPSIn the Money	$290.30In the Money	$297.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$820.00	SNPSIn the Money	$300.30In the Money	$307.30In the Money	$218.90In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$830.00	SNPSIn the Money	$310.50In the Money	$317.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$840.00	SNPSIn the Money	$320.30In the Money	$327.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$860.00	SNPSIn the Money	$340.30In the Money	$347.30In the Money	$293.92In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$880.00	SNPSIn the Money	$360.30In the Money	$367.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SNPSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money	Filter Table By Strike Price of$900.00	SNPSIn the Money	$380.30In the Money	$387.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Synopsys Inc
NASDAQ:SNPSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)