Canada markets closed

SYNNEX Corporation (SNX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.78-1.56 (-1.71%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210319C000600002021-01-11 9:42AM EST60.0027.8027.5032.300.00-2051.56%
SNX210319C000650002021-01-14 10:53AM EST65.0020.1522.9027.000.00-1185.72%
SNX210319C000700002020-12-09 9:35AM EST70.0012.4319.5022.700.00-1159.67%
SNX210319C000750002020-12-03 2:22PM EST75.009.2510.0011.300.00--30.00%
SNX210319C000800002021-01-21 3:40PM EST80.0013.0011.1012.700.00-52951.15%
SNX210319C000850002021-01-19 3:30PM EST85.008.908.109.600.00-17651.44%
SNX210319C000900002021-01-22 11:38AM EST90.005.205.205.60-0.80-13.33%146241.05%
SNX210319C000950002021-01-22 10:29AM EST95.003.083.103.40-0.42-12.00%104139.39%
SNX210319C001000002021-01-22 3:51PM EST100.001.901.752.05-0.40-17.39%43839.40%
SNX210319C001050002021-01-21 2:28PM EST105.001.250.851.200.00-53239.62%
SNX210319C001100002021-01-22 9:41AM EST110.000.590.450.75-0.14-19.18%14240.92%
SNX210319C001150002021-01-20 12:25PM EST115.000.500.150.600.00-12244.56%
SNX210319C001200002021-01-14 10:48AM EST120.000.300.050.400.00-1945.90%
SNX210319C001250002021-01-22 1:33PM EST125.000.150.050.25-0.15-50.00%12046.48%
SNX210319C001300002020-11-27 9:54AM EST130.0035.420.000.000.00-172325.00%
SNX210319C001350002020-11-24 9:35AM EST135.0028.250.000.000.00-21325.00%
SNX210319C001400002020-11-27 9:54AM EST140.0027.440.000.000.00-163225.00%
SNX210319C001450002020-11-23 3:14PM EST145.0021.090.000.000.00-6725.00%
SNX210319C001500002020-11-24 2:55PM EST150.0021.000.000.000.00-31125.00%
SNX210319C001550002020-11-17 3:16PM EST155.0015.700.000.000.00--125.00%
SNX210319C001650002020-11-16 12:08PM EST165.009.380.000.000.00-2725.00%
SNX210319C001750002020-11-27 12:59PM EST175.009.000.000.000.00-40125.00%
SNX210319C001800002020-10-16 2:32PM EST180.005.605.206.400.00-12167.35%
SNX210319C001950002020-11-16 3:25PM EST195.002.910.000.000.00-2250.00%
SNX210319C002200002020-10-22 8:39AM EST220.001.040.252.250.00--1134.38%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX210319P000600002021-01-12 11:29AM EST60.000.100.002.250.00-12181.84%
SNX210319P000650002021-01-20 11:27AM EST65.000.280.000.000.00--025.00%
SNX210319P000700002021-01-22 11:16AM EST70.000.550.000.60+0.13+30.95%10047.56%
SNX210319P000750002021-01-22 11:16AM EST75.001.070.351.20-0.03-2.73%102246.00%
SNX210319P000850002021-01-22 10:25AM EST85.003.593.203.60-2.08-36.68%102241.97%
SNX210319P000900002021-01-08 12:45PM EST90.005.505.305.70-3.00-35.29%12740.20%
SNX210319P000950002021-01-21 9:35AM EST95.007.978.509.000.00-2042.24%
SNX210319P001000002021-01-21 9:35AM EST100.0011.9511.4012.300.00-21239.67%
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%