Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
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 | 14.93 | 14.70 | 15.60 | -0.86 | -5.45% | 1 | 23 | 50.39% |
| SYNA240920C00085000 | 2024-05-15 11:48AM EDT | 85.00 | 11.60 | 12.20 | 13.50 | 0.00 | - | 1 | 5 | 54.27% |
| SYNA240920C00090000 | 2024-05-31 12:37PM EDT | 90.00 | 10.10 | 8.60 | 9.60 | 0.00 | - | 1 | 30 | 50.09% |
| SYNA240920C00095000 | 2024-06-06 1:57PM EDT | 95.00 | 9.40 | 6.30 | 7.30 | 0.00 | - | 2 | 37 | 49.00% |
| SYNA240920C00100000 | 2024-06-13 12:16PM EDT | 100.00 | 6.80 | 4.70 | 5.40 | 0.00 | - | 17 | 42 | 47.89% |
| SYNA240920C00105000 | 2024-06-13 3:14PM EDT | 105.00 | 4.90 | 3.20 | 3.90 | 0.00 | - | 2 | 94 | 46.92% |
| SYNA240920C00110000 | 2024-06-11 12:28PM EDT | 110.00 | 2.85 | 2.25 | 2.90 | 0.00 | - | 9 | 57 | 47.10% |
| SYNA240920C00115000 | 2024-06-05 11:35AM EDT | 115.00 | 2.80 | 1.55 | 2.30 | 0.00 | - | 8 | 51 | 48.50% |
| SYNA240920C00120000 | 2024-06-14 2:02PM EDT | 120.00 | 1.50 | 1.05 | 1.55 | 0.00 | - | 2 | 95 | 47.25% |
| SYNA240920C00125000 | 2024-05-24 9:31AM EDT | 125.00 | 0.77 | 0.60 | 1.95 | 0.00 | - | 2 | 53 | 55.40% |
| SYNA240920C00130000 | 2024-06-10 11:10AM EDT | 130.00 | 0.90 | 0.40 | 1.00 | 0.00 | - | 1 | 122 | 49.90% |
| SYNA240920C00135000 | 2024-03-20 12:15PM EDT | 135.00 | 2.80 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 50.20% |
| SYNA240920C00140000 | 2024-03-20 12:16PM EDT | 140.00 | 2.30 | 0.50 | 0.65 | 0.00 | - | 1 | 50 | 50.71% |
| SYNA240920C00145000 | 2024-04-09 3:50PM EDT | 145.00 | 1.45 | 0.50 | 1.60 | 0.00 | - | 1 | 50 | 61.06% |
| SYNA240920C00150000 | 2024-03-26 2:42PM EDT | 150.00 | 1.65 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 55.76% |
| SYNA240920C00155000 | 2024-05-10 12:25PM EDT | 155.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 55.81% |
| SYNA240920C00160000 | 2024-03-25 3:13PM EDT | 160.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 57.08% |
| SYNA240920C00165000 | 2024-03-21 10:39AM EDT | 165.00 | 1.30 | 0.10 | 0.55 | 0.00 | - | 2 | 76 | 58.79% |
| 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 | 100.78% |
| SYNA240920P00055000 | 2024-06-11 1:23PM EDT | 55.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| 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 | 47.80% |
| SYNA240920P00070000 | 2024-06-17 11:28AM EDT | 70.00 | 1.28 | 1.00 | 1.40 | +0.18 | +19.57% | 8 | 152 | 47.27% |
| SYNA240920P00075000 | 2024-05-23 2:38PM EDT | 75.00 | 2.37 | 1.80 | 2.10 | 0.00 | - | 1 | 37 | 44.31% |
| SYNA240920P00080000 | 2024-06-07 2:51PM EDT | 80.00 | 2.90 | 2.95 | 3.30 | 0.00 | - | 31 | 58 | 42.91% |
| SYNA240920P00085000 | 2024-05-17 1:54PM EDT | 85.00 | 4.10 | 4.20 | 4.80 | 0.00 | - | 1 | 133 | 40.74% |
| SYNA240920P00090000 | 2024-06-04 2:16PM EDT | 90.00 | 6.80 | 6.70 | 7.40 | 0.00 | - | 4 | 81 | 42.03% |
| SYNA240920P00095000 | 2024-06-06 1:45PM EDT | 95.00 | 7.60 | 9.40 | 10.10 | 0.00 | - | 1 | 109 | 41.00% |
| SYNA240920P00100000 | 2024-05-30 2:30PM EDT | 100.00 | 11.60 | 12.10 | 13.30 | 0.00 | - | 1 | 26 | 40.08% |
| SYNA240920P00105000 | 2024-05-10 11:04AM EDT | 105.00 | 20.70 | 14.70 | 17.80 | 0.00 | - | 1 | 9 | 44.62% |
| SYNA240920P00110000 | 2024-05-10 11:13AM EDT | 110.00 | 24.55 | 18.30 | 21.30 | 0.00 | - | 5 | 14 | 40.87% |
| 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 | 51.95% |
© 2024 Yahoo. All rights reserved.