Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240621C00050000 | 2024-04-26 11:42AM EDT | 50.00 | 39.15 | 40.60 | 44.50 | 0.00 | - | 6 | 20 | 103.91% |
| SYNA240621C00055000 | 2023-11-07 11:37AM EDT | 55.00 | 38.50 | 44.50 | 49.30 | 0.00 | - | 1 | 0 | 264.21% |
| SYNA240621C00065000 | 2023-11-08 11:21AM EDT | 65.00 | 30.80 | 43.00 | 47.20 | 0.00 | - | - | 1 | 306.40% |
| SYNA240621C00075000 | 2023-12-26 11:04AM EDT | 75.00 | 47.30 | 35.70 | 39.90 | 0.00 | - | 1 | 2 | 272.80% |
| SYNA240621C00080000 | 2024-04-22 1:46PM EDT | 80.00 | 6.40 | 12.90 | 15.10 | 0.00 | - | 1 | 36 | 54.13% |
| SYNA240621C00085000 | 2024-05-15 2:14PM EDT | 85.00 | 8.34 | 8.30 | 10.00 | +0.54 | +6.92% | 1 | 8 | 49.61% |
| SYNA240621C00090000 | 2024-05-13 11:27AM EDT | 90.00 | 4.00 | 5.30 | 5.90 | 0.00 | - | 2 | 31 | 40.00% |
| SYNA240621C00095000 | 2024-05-15 1:41PM EDT | 95.00 | 2.78 | 3.00 | 3.40 | +0.48 | +20.87% | 9 | 678 | 38.57% |
| SYNA240621C00100000 | 2024-05-15 10:04AM EDT | 100.00 | 0.95 | 1.45 | 1.75 | -0.50 | -34.48% | 1 | 86 | 37.45% |
| SYNA240621C00105000 | 2024-05-14 10:43AM EDT | 105.00 | 0.61 | 0.65 | 0.85 | 0.00 | - | 1 | 266 | 37.28% |
| SYNA240621C00110000 | 2024-05-15 2:55PM EDT | 110.00 | 0.25 | 0.25 | 0.40 | -0.74 | -74.75% | 10 | 461 | 37.60% |
| SYNA240621C00115000 | 2024-05-09 3:35PM EDT | 115.00 | 0.51 | 0.05 | 1.45 | 0.00 | - | 1 | 98 | 51.78% |
| SYNA240621C00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 22 | 193 | 50.24% |
| SYNA240621C00125000 | 2024-05-09 3:36PM EDT | 125.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 56.15% |
| SYNA240621C00130000 | 2024-04-24 11:17AM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 61.67% |
| SYNA240621C00135000 | 2024-05-13 11:44AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 66.89% |
| SYNA240621C00140000 | 2024-04-22 10:38AM EDT | 140.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 71.88% |
| SYNA240621C00145000 | 2024-01-30 1:27PM EDT | 145.00 | 2.87 | 0.80 | 2.90 | 0.00 | - | 1 | 35 | 108.40% |
| SYNA240621C00150000 | 2024-02-13 2:53PM EDT | 150.00 | 1.93 | 0.60 | 0.75 | 0.00 | - | 2 | 46 | 90.38% |
| SYNA240621C00155000 | 2024-05-03 1:02PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,024 | 1,500 | 59.77% |
| SYNA240621C00160000 | 2024-03-05 3:42PM EDT | 160.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 84.96% |
| SYNA240621C00165000 | 2024-03-06 1:37PM EDT | 165.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.26% |
| SYNA240621C00170000 | 2023-12-21 12:21PM EDT | 170.00 | 2.35 | 0.95 | 1.20 | 0.00 | - | - | 1 | 117.92% |
| SYNA240621C00175000 | 2023-12-28 11:58AM EDT | 175.00 | 2.00 | 0.80 | 1.00 | 0.00 | - | - | 1 | 117.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240621P00055000 | 2023-12-11 1:06PM EDT | 55.00 | 1.20 | 0.05 | 1.80 | 0.00 | - | 2 | 3 | 113.67% |
| SYNA240621P00060000 | 2024-04-19 3:59PM EDT | 60.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 8 | 100 | 79.88% |
| SYNA240621P00065000 | 2024-04-19 3:59PM EDT | 65.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 67.19% |
| SYNA240621P00070000 | 2024-05-09 1:58PM EDT | 70.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 4 | 191 | 54.44% |
| SYNA240621P00075000 | 2024-05-13 9:48AM EDT | 75.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 62 | 43.16% |
| SYNA240621P00080000 | 2024-05-15 10:08AM EDT | 80.00 | 0.95 | 0.50 | 0.65 | 0.00 | - | 1 | 28 | 38.23% |
| SYNA240621P00085000 | 2024-05-14 11:43AM EDT | 85.00 | 1.84 | 1.20 | 1.45 | 0.00 | - | 4 | 179 | 35.94% |
| SYNA240621P00090000 | 2024-05-14 11:43AM EDT | 90.00 | 3.69 | 2.65 | 3.10 | 0.00 | - | 11 | 100 | 35.22% |
| SYNA240621P00095000 | 2024-05-15 12:55PM EDT | 95.00 | 6.00 | 5.20 | 5.60 | -1.00 | -14.29% | 4 | 51 | 33.86% |
| SYNA240621P00100000 | 2024-04-18 10:16AM EDT | 100.00 | 19.90 | 7.90 | 9.30 | 0.00 | - | 4 | 24 | 35.41% |
| SYNA240621P00105000 | 2024-05-10 11:01AM EDT | 105.00 | 19.80 | 11.40 | 14.00 | 0.00 | - | 5 | 21 | 42.53% |
| SYNA240621P00110000 | 2024-05-10 11:02AM EDT | 110.00 | 24.80 | 16.60 | 19.80 | 0.00 | - | 1 | 56 | 61.50% |
| SYNA240621P00115000 | 2024-02-26 1:01PM EDT | 115.00 | 14.70 | 18.10 | 19.10 | 0.00 | - | 4 | 14 | 0.00% |
| SYNA240621P00120000 | 2024-02-15 12:34PM EDT | 120.00 | 16.00 | 22.20 | 24.00 | 0.00 | - | 12 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.