SNX - SYNNEX Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200717C000650002020-07-10 1:58PM EDT65.0055.4451.5056.400.00-11206.25%
SNX200717C000850002020-06-30 9:38AM EDT85.0032.9131.5035.900.00-15286.13%
SNX200717C000900002020-07-09 1:08PM EDT90.0030.2026.5031.200.00-156261.52%
SNX200717C000950002020-06-30 12:28PM EDT95.0023.7521.7025.300.00-338190.04%
SNX200717C001000002020-07-13 3:18PM EDT100.0018.7516.7020.100.00-11158150.10%
SNX200717C001050002020-07-10 12:09PM EDT105.0013.2013.2014.50-2.30-14.84%117595.31%
SNX200717C001100002020-07-14 11:49AM EDT110.0010.188.7010.80-0.02-0.20%1213177.00%
SNX200717C001150002020-07-13 2:01PM EDT115.008.004.305.500.00-3222050.05%
SNX200717C001200002020-07-14 9:38AM EDT120.001.551.702.50-0.87-35.95%1718652.08%
SNX200717C001250002020-07-13 3:26PM EDT125.000.550.551.15-0.50-47.62%832857.72%
SNX200717C001300002020-07-14 9:30AM EDT130.000.200.100.80-0.27-57.45%74968.07%
SNX200717C001350002020-07-14 9:30AM EDT135.000.100.050.50-0.05-33.33%47478.32%
SNX200717C001400002020-07-10 12:38PM EDT140.000.150.000.150.00-219275.78%
SNX200717C001450002020-06-29 10:38AM EDT145.000.100.000.350.00-13102.15%
SNX200717C001500002020-07-06 3:51PM EDT150.000.050.004.900.00-110218.02%
SNX200717C001550002020-06-30 9:55AM EDT155.000.100.004.800.00-5050235.35%
SNX200717C001600002020-06-29 12:09PM EDT160.000.150.000.050.00-2529110.16%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNX200717P000450002020-06-25 3:41PM EDT45.000.050.004.800.00--29716.41%
SNX200717P000500002020-07-13 3:47PM EDT50.000.050.004.900.00-112651.56%
SNX200717P000550002020-06-26 1:42PM EDT55.000.100.000.050.00-723273.44%
SNX200717P000600002020-07-13 3:46PM EDT60.000.050.004.800.00-14530.47%
SNX200717P000650002020-07-14 12:24PM EDT65.000.050.000.90-0.05-50.00%329325.20%
SNX200717P000700002020-07-02 2:02PM EDT70.000.130.004.900.00-128434.18%
SNX200717P000750002020-07-10 2:47PM EDT75.000.060.000.000.00-110250.00%
SNX200717P000800002020-07-10 2:58PM EDT80.000.050.001.000.00-1357231.45%
SNX200717P000850002020-07-13 10:25AM EDT85.000.030.000.150.00-4395146.09%
SNX200717P000900002020-07-07 9:31AM EDT90.000.200.000.300.00-1103137.50%
SNX200717P000950002020-07-14 10:15AM EDT95.000.050.000.05-0.05-50.00%15488.28%
SNX200717P001000002020-07-09 9:31AM EDT100.000.250.000.400.00-111497.07%
SNX200717P001050002020-07-13 2:34PM EDT105.000.230.001.500.00-4167103.42%
SNX200717P001100002020-07-13 9:30AM EDT110.000.540.300.950.00-15070.36%
SNX200717P001150002020-07-13 3:49PM EDT115.001.260.901.60-0.24-16.00%516257.08%
SNX200717P001200002020-07-13 10:44AM EDT120.003.202.453.500.00-1958.89%
SNX200717P001250002020-07-07 11:15AM EDT125.008.854.308.000.00-10184.57%
SNX200717P001300002020-07-02 10:37AM EDT130.0011.269.0012.700.00-11105.57%