Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517C00080000 | 2024-04-23 9:42AM EDT | 80.00 | 4.50 | 7.80 | 9.70 | 0.00 | - | 1 | 23 | 54.05% |
| SYNA240517C00085000 | 2024-05-01 11:43AM EDT | 85.00 | 5.75 | 5.90 | 6.30 | -2.45 | -29.88% | 6 | 19 | 64.89% |
| SYNA240517C00090000 | 2024-05-01 2:21PM EDT | 90.00 | 3.99 | 3.40 | 3.80 | -1.01 | -20.20% | 2 | 47 | 63.33% |
| SYNA240517C00095000 | 2024-05-01 12:39PM EDT | 95.00 | 1.75 | 1.80 | 2.05 | -1.65 | -48.53% | 1 | 66 | 62.06% |
| SYNA240517C00100000 | 2024-04-30 1:23PM EDT | 100.00 | 1.85 | 0.85 | 1.20 | 0.00 | - | 6 | 44 | 63.04% |
| SYNA240517C00105000 | 2024-05-01 3:37PM EDT | 105.00 | 0.60 | 0.35 | 0.55 | -0.10 | -14.29% | 1 | 72 | 61.62% |
| SYNA240517C00110000 | 2024-04-26 2:06PM EDT | 110.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 8 | 72 | 63.09% |
| SYNA240517C00115000 | 2024-04-22 1:12PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 63.48% |
| SYNA240517C00120000 | 2024-04-04 12:02PM EDT | 120.00 | 0.91 | 0.00 | 2.20 | 0.00 | - | 1 | 23 | 114.89% |
| SYNA240517C00125000 | 2024-04-05 3:59PM EDT | 125.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 124.41% |
| SYNA240517C00160000 | 2024-04-09 9:43AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 155 | 105.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517P00065000 | 2024-04-19 10:51AM EDT | 65.00 | 0.49 | 0.05 | 2.25 | 0.00 | - | 19 | 19 | 122.17% |
| SYNA240517P00070000 | 2024-04-30 10:25AM EDT | 70.00 | 0.17 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 69.43% |
| SYNA240517P00075000 | 2024-05-01 3:45PM EDT | 75.00 | 0.60 | 0.65 | 0.85 | +0.13 | +27.66% | 1 | 34 | 66.55% |
| SYNA240517P00080000 | 2024-04-26 1:06PM EDT | 80.00 | 1.50 | 1.45 | 1.75 | 0.00 | - | 24 | 53 | 62.94% |
| SYNA240517P00085000 | 2024-05-01 3:45PM EDT | 85.00 | 2.90 | 3.10 | 3.50 | -0.10 | -3.33% | 11 | 27 | 62.31% |
| SYNA240517P00090000 | 2024-05-01 2:07PM EDT | 90.00 | 5.40 | 5.50 | 6.00 | +1.30 | +31.71% | 10 | 41 | 60.16% |
| SYNA240517P00095000 | 2024-04-23 11:58AM EDT | 95.00 | 12.50 | 8.90 | 9.40 | 0.00 | - | 10 | 30 | 59.57% |
| SYNA240517P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 9.20 | 12.00 | 14.60 | 0.00 | - | 4 | 6 | 60.79% |
© 2024 Yahoo. All rights reserved.