Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA241220C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 45.85 | 45.00 | 49.70 | 0.00 | - | 6 | 3 | 104.40% |
| SYNA241220C00060000 | 2024-06-21 2:54PM EDT | 60.00 | 32.30 | 29.10 | 32.40 | 0.00 | - | 13 | 13 | 57.62% |
| SYNA241220C00080000 | 2024-06-25 11:03AM EDT | 80.00 | 15.32 | 15.20 | 17.10 | 0.00 | - | 1 | 1 | 50.18% |
| SYNA241220C00085000 | 2024-04-25 12:18PM EDT | 85.00 | 14.01 | 15.00 | 16.80 | 0.00 | - | - | 1 | 59.96% |
| SYNA241220C00095000 | 2024-06-25 2:48PM EDT | 95.00 | 8.00 | 8.10 | 9.80 | 0.00 | - | 2 | 7 | 51.33% |
| SYNA241220C00100000 | 2024-06-25 3:30PM EDT | 100.00 | 6.00 | 6.30 | 8.00 | 0.00 | - | 1 | 4 | 50.56% |
| SYNA241220C00105000 | 2024-04-24 11:44AM EDT | 105.00 | 7.10 | 6.50 | 7.20 | 0.00 | - | - | 2 | 51.49% |
| SYNA241220C00110000 | 2024-05-28 2:14PM EDT | 110.00 | 6.77 | 3.40 | 4.20 | 0.00 | - | 7 | 8 | 44.56% |
| SYNA241220C00115000 | 2024-05-30 3:59PM EDT | 115.00 | 5.40 | 2.90 | 4.50 | 0.00 | - | 1 | 49 | 50.45% |
| SYNA241220C00120000 | 2024-06-26 2:47PM EDT | 120.00 | 2.15 | 2.15 | 3.80 | 0.00 | - | 6 | 56 | 50.97% |
| SYNA241220C00125000 | 2024-05-28 10:10AM EDT | 125.00 | 3.50 | 1.55 | 2.10 | 0.00 | - | 1 | 4 | 44.70% |
| SYNA241220C00130000 | 2024-06-10 11:11AM EDT | 130.00 | 2.35 | 1.40 | 2.10 | 0.00 | - | 1 | 6 | 47.89% |
| SYNA241220C00140000 | 2024-06-25 9:30AM EDT | 140.00 | 1.35 | 0.55 | 2.30 | 0.00 | - | 5 | 5 | 55.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA241220P00045000 | 2024-04-26 9:34AM EDT | 45.00 | 1.71 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 71.90% |
| SYNA241220P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.95 | 0.45 | 1.10 | 0.00 | - | 2 | 2 | 51.98% |
| SYNA241220P00065000 | 2024-06-28 1:53PM EDT | 65.00 | 1.85 | 1.85 | 2.95 | -0.36 | -16.29% | 10 | 61 | 51.78% |
| SYNA241220P00070000 | 2024-05-02 12:23PM EDT | 70.00 | 4.40 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 41.00% |
| SYNA241220P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 3.28 | 3.70 | 4.70 | 0.00 | - | 30 | 60 | 44.36% |
| SYNA241220P00080000 | 2024-06-24 12:18PM EDT | 80.00 | 4.99 | 5.20 | 6.30 | 0.00 | - | 91 | 93 | 42.65% |
| SYNA241220P00085000 | 2024-05-30 2:59PM EDT | 85.00 | 6.70 | 7.50 | 8.90 | 0.00 | - | 1 | 1 | 43.75% |
| SYNA241220P00090000 | 2024-06-25 2:48PM EDT | 90.00 | 11.20 | 9.80 | 11.30 | 0.00 | - | 10 | 11 | 42.32% |
| SYNA241220P00095000 | 2024-05-30 2:30PM EDT | 95.00 | 11.20 | 12.60 | 14.40 | 0.00 | - | 1 | 1 | 42.30% |
| SYNA241220P00100000 | 2024-04-18 10:16AM EDT | 100.00 | 22.19 | 12.80 | 13.90 | 0.00 | - | - | 4 | 24.41% |
| SYNA241220P00110000 | 2024-04-24 10:50AM EDT | 110.00 | 26.15 | 22.00 | 23.10 | 0.00 | - | - | 1 | 28.68% |
© 2024 Yahoo. All rights reserved.