Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240920C00080000 | 2024-05-10 9:49AM EDT | 80.00 | 12.00 | 16.30 | 17.60 | 0.00 | - | 2 | 22 | 50.89% |
| SYNA240920C00085000 | 2024-05-15 11:48AM EDT | 85.00 | 11.60 | 13.20 | 14.10 | -0.35 | -2.93% | 1 | 5 | 48.05% |
| SYNA240920C00090000 | 2024-05-15 10:19AM EDT | 90.00 | 8.70 | 10.30 | 11.00 | -0.10 | -1.14% | 1 | 30 | 45.64% |
| SYNA240920C00095000 | 2024-05-15 10:19AM EDT | 95.00 | 6.60 | 8.00 | 8.40 | -1.30 | -16.46% | 2 | 45 | 43.86% |
| SYNA240920C00100000 | 2024-05-14 11:32AM EDT | 100.00 | 5.90 | 6.00 | 6.40 | 0.00 | - | 7 | 26 | 43.08% |
| SYNA240920C00105000 | 2024-05-09 1:52PM EDT | 105.00 | 5.20 | 4.50 | 4.90 | 0.00 | - | 27 | 80 | 42.97% |
| SYNA240920C00110000 | 2024-05-13 3:38PM EDT | 110.00 | 2.60 | 3.20 | 3.60 | 0.00 | - | 4 | 56 | 42.27% |
| SYNA240920C00115000 | 2024-05-10 12:00PM EDT | 115.00 | 1.55 | 2.35 | 2.60 | 0.00 | - | 1 | 41 | 41.68% |
| SYNA240920C00120000 | 2024-05-14 2:00PM EDT | 120.00 | 1.45 | 1.65 | 1.95 | 0.00 | - | 4 | 84 | 41.88% |
| SYNA240920C00125000 | 2024-04-10 10:40AM EDT | 125.00 | 2.80 | 0.90 | 1.30 | 0.00 | - | 1 | 54 | 40.76% |
| SYNA240920C00130000 | 2024-05-14 1:08PM EDT | 130.00 | 0.75 | 0.80 | 1.10 | 0.00 | - | 1 | 122 | 42.43% |
| SYNA240920C00135000 | 2024-03-20 12:15PM EDT | 135.00 | 2.80 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 41.80% |
| SYNA240920C00140000 | 2024-03-20 12:16PM EDT | 140.00 | 2.30 | 0.50 | 0.65 | 0.00 | - | 1 | 50 | 43.38% |
| SYNA240920C00145000 | 2024-04-09 3:50PM EDT | 145.00 | 1.45 | 0.50 | 1.60 | 0.00 | - | 1 | 50 | 51.12% |
| SYNA240920C00150000 | 2024-03-26 2:42PM EDT | 150.00 | 1.65 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 47.95% |
| SYNA240920C00155000 | 2024-05-10 12:25PM EDT | 155.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| SYNA240920C00160000 | 2024-03-25 3:13PM EDT | 160.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 51.88% |
| SYNA240920C00165000 | 2024-03-21 10:39AM EDT | 165.00 | 1.30 | 0.10 | 0.55 | 0.00 | - | 2 | 76 | 54.10% |
| SYNA240920C00170000 | 2024-03-12 9:30AM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240920P00045000 | 2024-04-24 10:12AM EDT | 45.00 | 0.69 | 0.00 | 1.50 | 0.00 | - | - | 4 | 77.59% |
| SYNA240920P00060000 | 2024-04-22 11:56AM EDT | 60.00 | 1.93 | 0.20 | 0.70 | 0.00 | - | 1 | 10 | 49.61% |
| SYNA240920P00065000 | 2024-05-10 2:35PM EDT | 65.00 | 1.15 | 0.65 | 0.90 | 0.00 | - | 2 | 37 | 44.75% |
| SYNA240920P00070000 | 2024-04-30 1:53PM EDT | 70.00 | 2.25 | 1.15 | 1.40 | 0.00 | - | 1 | 150 | 42.43% |
| SYNA240920P00075000 | 2024-04-24 9:52AM EDT | 75.00 | 4.14 | 1.80 | 2.20 | 0.00 | - | 25 | 36 | 40.85% |
| SYNA240920P00080000 | 2024-05-13 10:13AM EDT | 80.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 1 | 82 | 39.19% |
| SYNA240920P00085000 | 2024-05-10 11:36AM EDT | 85.00 | 7.00 | 4.50 | 4.90 | 0.00 | - | 1 | 132 | 38.21% |
| SYNA240920P00090000 | 2024-05-15 3:58PM EDT | 90.00 | 6.80 | 6.60 | 6.90 | -0.90 | -11.69% | 21 | 61 | 36.98% |
| SYNA240920P00095000 | 2024-05-14 11:35AM EDT | 95.00 | 10.00 | 9.00 | 9.40 | 0.00 | - | 66 | 116 | 35.88% |
| SYNA240920P00100000 | 2024-05-09 3:46PM EDT | 100.00 | 12.70 | 12.00 | 12.40 | -1.30 | -9.29% | 1 | 21 | 34.88% |
| SYNA240920P00105000 | 2024-05-10 11:04AM EDT | 105.00 | 20.70 | 15.10 | 17.60 | 0.00 | - | 1 | 9 | 42.74% |
| SYNA240920P00110000 | 2024-05-10 11:13AM EDT | 110.00 | 24.55 | 18.10 | 19.80 | 0.00 | - | 1 | 14 | 33.40% |
| SYNA240920P00115000 | 2024-02-12 4:24PM EDT | 115.00 | 14.20 | 18.70 | 19.80 | 0.00 | - | 31 | 41 | 0.00% |
| SYNA240920P00125000 | 2024-04-02 11:41AM EDT | 125.00 | 31.60 | 34.20 | 37.50 | 0.00 | - | 1 | 0 | 53.70% |
© 2024 Yahoo. All rights reserved.