Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240920C00080000 | 2024-06-17 10:38AM EDT | 80.00 | 13.70 | 12.00 | 13.10 | -1.23 | -8.24% | 4 | 22 | 52.16% |
| SYNA240920C00085000 | 2024-06-24 9:38AM EDT | 85.00 | 10.90 | 8.90 | 10.20 | 0.00 | - | 8 | 13 | 51.44% |
| SYNA240920C00090000 | 2024-05-31 12:37PM EDT | 90.00 | 6.55 | 6.50 | 7.40 | -3.55 | -35.15% | 1 | 30 | 48.60% |
| SYNA240920C00095000 | 2024-06-25 10:55AM EDT | 95.00 | 4.40 | 4.50 | 5.30 | 0.00 | - | 1 | 40 | 47.23% |
| SYNA240920C00100000 | 2024-06-26 1:17PM EDT | 100.00 | 2.60 | 2.85 | 3.50 | 0.00 | - | 7 | 44 | 44.92% |
| SYNA240920C00105000 | 2024-06-28 2:17PM EDT | 105.00 | 2.26 | 2.05 | 2.65 | -0.64 | -22.07% | 2 | 94 | 46.46% |
| SYNA240920C00110000 | 2024-06-11 12:28PM EDT | 110.00 | 2.85 | 1.35 | 1.85 | 0.00 | - | 9 | 57 | 46.44% |
| SYNA240920C00115000 | 2024-06-05 11:35AM EDT | 115.00 | 2.80 | 0.75 | 1.60 | 0.00 | - | 8 | 51 | 49.71% |
| SYNA240920C00120000 | 2024-06-26 1:30PM EDT | 120.00 | 0.60 | 0.50 | 1.80 | 0.00 | - | 5 | 104 | 56.79% |
| SYNA240920C00125000 | 2024-05-24 9:31AM EDT | 125.00 | 0.77 | 0.45 | 1.25 | 0.00 | - | 2 | 53 | 50.49% |
| SYNA240920C00130000 | 2024-06-10 11:10AM EDT | 130.00 | 0.90 | 0.10 | 2.45 | 0.00 | - | 1 | 122 | 60.21% |
| SYNA240920C00135000 | 2024-03-20 12:15PM EDT | 135.00 | 2.80 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 55.54% |
| SYNA240920C00140000 | 2024-03-20 12:16PM EDT | 140.00 | 2.30 | 0.50 | 0.65 | 0.00 | - | 1 | 50 | 57.18% |
| SYNA240920C00145000 | 2024-04-09 3:50PM EDT | 145.00 | 1.45 | 0.50 | 1.60 | 0.00 | - | 1 | 50 | 68.53% |
| SYNA240920C00150000 | 2024-03-26 2:42PM EDT | 150.00 | 1.65 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 62.50% |
| SYNA240920C00155000 | 2024-05-10 12:25PM EDT | 155.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 62.40% |
| SYNA240920C00160000 | 2024-03-25 3:13PM EDT | 160.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 63.72% |
| SYNA240920C00165000 | 2024-03-21 10:39AM EDT | 165.00 | 1.30 | 0.10 | 0.55 | 0.00 | - | 2 | 76 | 65.53% |
| SYNA240920C00170000 | 2024-03-12 9:30AM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
Putsfor20 September 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 | 2.60 | 0.00 | - | - | 4 | 104.83% |
| SYNA240920P00055000 | 2024-06-11 1:23PM EDT | 55.00 | 0.25 | 0.05 | 2.50 | 0.00 | - | - | 2 | 78.08% |
| SYNA240920P00060000 | 2024-04-22 11:56AM EDT | 60.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYNA240920P00065000 | 2024-05-10 2:35PM EDT | 65.00 | 1.15 | 0.50 | 0.75 | 0.00 | - | 4 | 37 | 48.05% |
| SYNA240920P00070000 | 2024-06-17 11:28AM EDT | 70.00 | 1.28 | 0.90 | 1.60 | 0.00 | - | 8 | 160 | 49.19% |
| SYNA240920P00075000 | 2024-06-20 9:31AM EDT | 75.00 | 1.50 | 1.85 | 2.25 | 0.00 | - | 1 | 109 | 44.65% |
| SYNA240920P00080000 | 2024-06-07 2:51PM EDT | 80.00 | 2.90 | 3.10 | 3.60 | 0.00 | - | 31 | 58 | 43.25% |
| SYNA240920P00085000 | 2024-06-24 12:18PM EDT | 85.00 | 4.29 | 4.90 | 5.70 | 0.00 | - | 91 | 105 | 43.46% |
| SYNA240920P00090000 | 2024-06-26 11:15AM EDT | 90.00 | 8.05 | 7.30 | 8.20 | -0.95 | -10.56% | 1 | 81 | 42.69% |
| SYNA240920P00095000 | 2024-06-06 1:45PM EDT | 95.00 | 7.60 | 10.20 | 11.20 | 0.00 | - | 1 | 109 | 41.75% |
| SYNA240920P00100000 | 2024-05-30 2:30PM EDT | 100.00 | 11.60 | 13.60 | 15.00 | 0.00 | - | 1 | 26 | 42.93% |
| SYNA240920P00105000 | 2024-05-10 11:04AM EDT | 105.00 | 20.70 | 14.70 | 17.80 | 0.00 | - | 1 | 9 | 32.62% |
| SYNA240920P00110000 | 2024-05-10 11:13AM EDT | 110.00 | 24.55 | 18.30 | 21.30 | 0.00 | - | 5 | 14 | 0.00% |
| 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 | 48.32% |
© 2024 Yahoo. All rights reserved.