Canada markets open in 22 minutes

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
128.00+3.21 (+2.57%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX201218C000400002020-07-09 8:13PM EDT40.0035.8880.1084.900.00--30.00%
SNX201218C000450002020-07-09 8:13PM EDT45.0032.8075.5080.400.00--50.00%
SNX201218C000500002020-07-17 2:10PM EDT50.0071.5974.6079.000.00-44122.46%
SNX201218C000550002020-06-26 1:43PM EDT55.0064.5265.0069.600.00-110.00%
SNX201218C000600002020-08-12 12:10PM EDT60.0071.1162.1066.800.00-190.00%
SNX201218C000700002020-07-09 8:13PM EDT70.0015.0051.3056.000.00-610.00%
SNX201218C000750002020-07-09 8:13PM EDT75.0030.7047.1051.500.00-120.00%
SNX201218C000800002020-07-13 11:51AM EDT80.0043.9148.5053.000.00-5988.43%
SNX201218C000850002020-06-22 12:59PM EDT85.0028.0039.3043.200.00-1643.85%
SNX201218C000900002020-06-26 9:48AM EDT90.0031.0033.4037.700.00-6220.00%
SNX201218C000950002020-07-09 8:13PM EDT95.0011.0030.7034.600.00--153.10%
SNX201218C001000002020-09-21 12:04PM EDT100.0030.800.000.000.00-2200.00%
SNX201218C001050002020-08-04 9:32AM EDT105.0027.900.000.000.00-1180.00%
SNX201218C001100002020-08-04 9:44AM EDT110.0024.000.000.000.00-4510.00%
SNX201218C001150002020-09-24 12:02PM EDT115.0018.090.000.000.00-1390.00%
SNX201218C001200002020-08-21 2:38PM EDT120.0018.7518.4021.90+4.51+31.67%11167.82%
SNX201218C001250002020-09-24 10:19AM EDT125.0012.300.000.000.00-1370.00%
SNX201218C001300002020-09-24 10:18AM EDT130.009.600.000.000.00-1240.78%
SNX201218C001350002020-09-23 1:44PM EDT135.009.840.000.000.00-1123.13%
SNX201218C001400002020-09-23 1:44PM EDT140.007.940.000.000.00-11403.13%
SNX201218C001450002020-09-22 3:21PM EDT145.006.400.000.000.00-376.25%
SNX201218C001500002020-09-22 11:36AM EDT150.004.480.000.000.00-2186.25%
SNX201218C001550002020-08-11 9:55AM EDT155.005.920.000.000.00-7196.25%
SNX201218C001600002020-09-23 2:22PM EDT160.002.500.000.000.00-13112.50%
SNX201218C001650002020-09-25 11:12AM EDT165.001.550.000.000.00-1612.50%
SNX201218C001700002020-07-06 12:00PM EDT170.003.201.755.000.00--259.33%
SNX201218C001750002020-06-26 11:21AM EDT175.003.100.052.950.00-1160.30%
SNX201218C001800002020-07-06 2:16PM EDT180.002.001.503.400.00--160.28%
SNX201218C001950002020-06-18 3:34PM EDT195.001.100.652.350.00--161.30%
SNX201218C002000002020-09-11 9:30AM EDT200.000.400.000.000.00-41425.00%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX201218P000350002020-08-10 11:39AM EDT35.000.050.001.500.00-1111155.86%
SNX201218P000400002020-08-10 12:50PM EDT40.000.100.002.500.00-1316156.10%
SNX201218P000450002020-08-10 11:37AM EDT45.000.150.000.100.00-4485.94%
SNX201218P000500002020-08-10 12:50PM EDT50.000.200.000.150.00-410081.64%
SNX201218P000600002020-09-16 11:57AM EDT60.001.040.000.000.00-41625.00%
SNX201218P000650002020-06-30 11:03AM EDT65.002.070.001.550.00-16786.96%
SNX201218P000700002020-08-14 3:49PM EDT70.001.080.201.700.00-41582.18%
SNX201218P000750002020-07-09 8:13PM EDT75.0015.680.254.300.00-16092.46%
SNX201218P000800002020-09-16 11:57AM EDT80.001.740.000.000.00-41425.00%
SNX201218P000850002020-07-01 1:30PM EDT85.004.850.103.300.00-12168.97%
SNX201218P000950002020-07-09 8:13PM EDT95.0024.833.806.400.00-11680.04%
SNX201218P001000002020-08-03 1:28PM EDT100.005.200.505.100.00-11655.73%
SNX201218P001050002020-09-21 12:58PM EDT105.003.500.000.000.00--312.50%
SNX201218P001100002020-09-10 10:45AM EDT110.005.450.000.000.00-2226.25%
SNX201218P001150002020-09-23 1:47PM EDT115.006.170.000.000.00-156.25%
SNX201218P001200002020-09-23 1:47PM EDT120.007.760.000.000.00-163.13%
SNX201218P001250002020-08-19 12:37PM EDT125.0013.806.6010.200.00-14748.77%
SNX201218P001300002020-08-20 9:30AM EDT130.0016.208.7012.300.00-2046.31%
SNX201218P001350002020-07-09 8:13PM EDT135.0010.1021.2024.400.00--5677.25%
SNX201218P001400002020-09-10 11:07AM EDT140.0020.310.000.000.00-1130.00%
SNX201218P001450002020-07-09 8:13PM EDT145.0067.1627.6031.700.00-3378.09%
SNX201218P001500002020-09-03 3:49PM EDT150.0027.300.000.000.00-1740.00%
SNX201218P001600002020-07-09 8:13PM EDT160.0023.4038.7043.400.00-121279.18%