Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517C00080000 | 2024-05-13 10:37AM EDT | 80.00 | 10.15 | 11.30 | 13.10 | 0.00 | - | 1 | 22 | 149.90% |
| SYNA240517C00085000 | 2024-05-15 2:14PM EDT | 85.00 | 6.66 | 6.10 | 9.00 | +2.66 | +66.50% | 1 | 25 | 75.00% |
| SYNA240517C00090000 | 2024-05-15 2:51PM EDT | 90.00 | 2.20 | 1.65 | 2.80 | 0.00 | - | 31 | 137 | 43.46% |
| SYNA240517C00095000 | 2024-05-15 10:20AM EDT | 95.00 | 0.13 | 0.15 | 0.30 | -0.07 | -35.00% | 2 | 78 | 36.04% |
| SYNA240517C00100000 | 2024-05-13 10:13AM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 74 | 75.20% |
| SYNA240517C00105000 | 2024-05-10 10:02AM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 105.27% |
| SYNA240517C00110000 | 2024-05-09 3:45PM EDT | 110.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 132.03% |
| SYNA240517C00115000 | 2024-05-09 10:27AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 156.45% |
| SYNA240517C00120000 | 2024-05-09 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 179.10% |
| SYNA240517C00125000 | 2024-04-05 3:59PM EDT | 125.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 255.86% |
| SYNA240517C00160000 | 2024-04-09 9:43AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 155 | 225.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517P00045000 | 2024-04-29 3:40PM EDT | 45.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 442.58% |
| SYNA240517P00055000 | 2024-05-06 10:41AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 332.42% |
| SYNA240517P00060000 | 2024-05-06 10:41AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 439 | 189.06% |
| SYNA240517P00065000 | 2024-04-19 10:51AM EDT | 65.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 238.87% |
| SYNA240517P00070000 | 2024-05-10 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 196.48% |
| SYNA240517P00075000 | 2024-05-10 3:40PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 155.86% |
| SYNA240517P00080000 | 2024-05-14 12:56PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 200 | 91.41% |
| SYNA240517P00085000 | 2024-05-13 3:38PM EDT | 85.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 32 | 207 | 52.54% |
| SYNA240517P00090000 | 2024-05-15 2:18PM EDT | 90.00 | 0.45 | 0.30 | 0.45 | -1.82 | -80.18% | 14 | 52 | 38.18% |
| SYNA240517P00095000 | 2024-05-14 12:40PM EDT | 95.00 | 5.20 | 2.75 | 4.40 | 0.00 | - | 20 | 10 | 54.83% |
| SYNA240517P00100000 | 2024-05-10 11:13AM EDT | 100.00 | 14.33 | 7.00 | 10.00 | 0.00 | - | 4 | 0 | 92.33% |
| SYNA240517P00105000 | 2024-05-10 1:16PM EDT | 105.00 | 17.10 | 12.00 | 15.10 | 0.00 | - | 4 | 0 | 128.32% |
© 2024 Yahoo. All rights reserved.