Canada markets closed

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.16+1.01 (+1.15%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210319C000600002021-02-04 1:57PM EST60.0027.6525.9030.900.00-11152.49%
SNX210319C000650002021-01-19 12:01AM EST65.0020.1524.3028.200.00-11137.35%
SNX210319C000700002021-02-09 9:53AM EST70.0019.3018.6022.000.00-1292.77%
SNX210319C000750002021-02-24 2:55PM EST75.0015.4713.9017.000.00-2576.32%
SNX210319C000800002021-02-24 1:59PM EST80.0011.109.5010.800.00-12850.88%
SNX210319C000850002021-02-23 12:33PM EST85.005.605.706.800.00-112054.30%
SNX210319C000900002021-02-25 2:37PM EST90.003.502.853.500.00-214646.70%
SNX210319C000950002021-02-26 1:58PM EST95.001.401.101.45-0.07-4.76%211842.48%
SNX210319C001000002021-02-26 1:04PM EST100.000.610.350.55+0.01+1.67%423241.85%
SNX210319C001050002021-02-22 3:25PM EST105.000.150.100.25-0.10-40.00%35944.43%
SNX210319C001100002021-02-18 9:30AM EST110.000.150.000.150.00-15849.02%
SNX210319C001150002021-02-19 9:30AM EST115.000.050.000.400.00-32560.16%
SNX210319C001200002021-02-18 9:30AM EST120.000.050.000.000.00-12825.00%
SNX210319C001250002021-02-24 12:34PM EST125.000.050.000.050.00-14457.03%
SNX210319C001300002021-02-16 9:30AM EST130.000.050.000.300.00-17178.91%
SNX210319C001350002020-11-24 9:35AM EST135.0028.250.000.000.00-21350.00%
SNX210319C001400002020-11-27 9:54AM EST140.0027.440.000.000.00-163250.00%
SNX210319C001450002020-11-23 3:14PM EST145.0021.090.000.000.00-6750.00%
SNX210319C001500002020-11-24 2:55PM EST150.0021.000.000.000.00-31150.00%
SNX210319C001550002020-11-17 3:16PM EST155.0015.700.000.000.00--150.00%
SNX210319C001650002020-11-16 12:08PM EST165.009.380.000.000.00-2750.00%
SNX210319C001750002020-11-27 12:59PM EST175.009.000.000.000.00-40150.00%
SNX210319C001800002020-10-16 2:32PM EST180.005.605.206.400.00-12279.74%
SNX210319C001950002020-11-16 3:25PM EST195.002.910.000.000.00-2250.00%
SNX210319C002200002020-10-22 8:39AM EST220.001.040.252.250.00--1224.41%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210319P000600002021-02-18 9:30AM EST60.000.100.000.350.00-22389.65%
SNX210319P000650002021-02-22 9:30AM EST65.000.100.000.550.00-1380.47%
SNX210319P000700002021-02-04 3:09PM EST70.000.500.000.850.00-3471.00%
SNX210319P000750002021-02-22 12:32PM EST75.000.250.150.350.00-54952.05%
SNX210319P000800002021-02-24 2:20PM EST80.000.850.500.80+0.05+6.25%44547.12%
SNX210319P000850002021-02-26 11:13AM EST85.001.951.651.95+0.35+21.88%227245.04%
SNX210319P000900002021-02-26 2:29PM EST90.003.903.604.00-0.05-1.27%1514642.63%
SNX210319P000950002021-01-21 9:35AM EST95.007.977.608.100.00-2250.24%
SNX210319P001000002021-01-21 9:35AM EST100.0011.9511.9012.400.00-21256.20%
SNX210319P001050002020-11-04 10:42AM EST105.002.650.000.000.00--30.00%
SNX210319P001100002020-09-02 9:09AM EST110.009.333.204.600.00--160.00%
SNX210319P001300002020-11-27 9:55AM EST130.003.870.000.000.00-20200.00%
SNX210319P001400002020-11-27 9:55AM EST140.005.880.000.000.00-20210.00%
SNX210319P001450002020-11-16 3:54PM EST145.008.810.000.000.00-330.00%
SNX210319P001500002020-11-19 11:53AM EST150.0013.700.000.000.00--100.00%
SNX210319P001550002020-11-19 11:03AM EST155.0016.300.000.000.00--100.00%