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 | 56.54% |
| SYNA241220C00085000 | 2024-04-25 12:18PM EDT | 85.00 | 14.01 | 15.00 | 16.80 | 0.00 | - | - | 1 | 51.89% |
| SYNA241220C00095000 | 2024-06-06 2:55PM EDT | 95.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| SYNA241220C00100000 | 2024-06-05 12:09PM EDT | 100.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| SYNA241220C00105000 | 2024-04-24 11:44AM EDT | 105.00 | 7.10 | 6.50 | 7.20 | 0.00 | - | - | 2 | 45.31% |
| SYNA241220C00110000 | 2024-05-28 2:14PM EDT | 110.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 6.25% |
| SYNA241220C00115000 | 2024-05-30 3:59PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| SYNA241220C00120000 | 2024-06-07 12:37PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| SYNA241220C00125000 | 2024-05-28 10:10AM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| SYNA241220C00130000 | 2024-06-10 11:11AM EDT | 130.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SYNA241220C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
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 | 72.41% |
| SYNA241220P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SYNA241220P00065000 | 2024-06-07 10:27AM EDT | 65.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| SYNA241220P00070000 | 2024-05-02 12:23PM EDT | 70.00 | 4.40 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 43.49% |
| SYNA241220P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 6.25% |
| SYNA241220P00080000 | 2024-05-16 1:11PM EDT | 80.00 | 5.20 | 4.60 | 5.60 | 0.00 | - | 2 | 3 | 43.07% |
| SYNA241220P00085000 | 2024-05-30 2:59PM EDT | 85.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| SYNA241220P00090000 | 2024-05-21 3:45PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| SYNA241220P00095000 | 2024-05-30 2:30PM EDT | 95.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYNA241220P00100000 | 2024-04-18 10:16AM EDT | 100.00 | 22.19 | 12.80 | 13.90 | 0.00 | - | - | 4 | 34.16% |
| SYNA241220P00110000 | 2024-04-24 10:50AM EDT | 110.00 | 26.15 | 22.00 | 23.10 | 0.00 | - | - | 1 | 41.81% |
© 2024 Yahoo. All rights reserved.