Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240621C00050000 | 2024-04-26 11:42AM EDT | 50.00 | 39.15 | 38.50 | 43.00 | 0.00 | - | 6 | 20 | 370.51% |
| SYNA240621C00055000 | 2023-11-07 11:37AM EDT | 55.00 | 38.50 | 44.50 | 49.30 | 0.00 | - | 1 | 0 | 738.48% |
| SYNA240621C00065000 | 2023-11-08 11:21AM EDT | 65.00 | 30.80 | 43.00 | 47.20 | 0.00 | - | - | 1 | 852.73% |
| SYNA240621C00075000 | 2023-12-26 11:04AM EDT | 75.00 | 47.30 | 35.70 | 39.90 | 0.00 | - | 1 | 2 | 758.64% |
| SYNA240621C00080000 | 2024-05-29 11:00AM EDT | 80.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SYNA240621C00085000 | 2024-05-23 11:10AM EDT | 85.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SYNA240621C00090000 | 2024-06-12 12:04PM EDT | 90.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| SYNA240621C00095000 | 2024-06-13 2:03PM EDT | 95.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 6.25% |
| SYNA240621C00100000 | 2024-06-14 3:59PM EDT | 100.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 12.50% |
| SYNA240621C00105000 | 2024-06-07 2:04PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 25.00% |
| SYNA240621C00110000 | 2024-06-11 10:18AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 25.00% |
| SYNA240621C00115000 | 2024-06-14 1:33PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 50.00% |
| SYNA240621C00120000 | 2024-05-21 2:59PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 191 | 50.00% |
| SYNA240621C00125000 | 2024-05-09 3:36PM EDT | 125.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 4 | 49 | 156.15% |
| SYNA240621C00130000 | 2024-04-24 11:17AM EDT | 130.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 2 | 34 | 209.38% |
| SYNA240621C00135000 | 2024-05-13 11:44AM EDT | 135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 126.56% |
| SYNA240621C00140000 | 2024-04-22 10:38AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SYNA240621C00145000 | 2024-01-30 1:27PM EDT | 145.00 | 2.87 | 0.80 | 2.90 | 0.00 | - | 1 | 35 | 300.59% |
| SYNA240621C00150000 | 2024-02-13 2:53PM EDT | 150.00 | 1.93 | 0.60 | 0.75 | 0.00 | - | 2 | 46 | 250.59% |
| SYNA240621C00155000 | 2024-05-03 1:02PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,024 | 1,500 | 165.63% |
| SYNA240621C00160000 | 2024-03-05 3:42PM EDT | 160.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 235.55% |
| SYNA240621C00165000 | 2024-03-06 1:37PM EDT | 165.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 258.59% |
| SYNA240621C00170000 | 2023-12-21 12:21PM EDT | 170.00 | 2.35 | 0.95 | 1.20 | 0.00 | - | - | 1 | 326.56% |
| SYNA240621C00175000 | 2023-12-28 11:58AM EDT | 175.00 | 2.00 | 0.80 | 1.00 | 0.00 | - | - | 1 | 325.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240621P00055000 | 2023-12-11 1:06PM EDT | 55.00 | 1.20 | 0.05 | 1.80 | 0.00 | - | 2 | 3 | 311.91% |
| SYNA240621P00060000 | 2024-04-19 3:59PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 50.00% |
| SYNA240621P00065000 | 2024-04-19 3:59PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| SYNA240621P00070000 | 2024-05-23 2:57PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 191 | 50.00% |
| SYNA240621P00075000 | 2024-06-14 12:45PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| SYNA240621P00080000 | 2024-05-24 1:53PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 25.00% |
| SYNA240621P00085000 | 2024-06-13 10:53AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 12.50% |
| SYNA240621P00090000 | 2024-06-12 3:20PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 6.25% |
| SYNA240621P00095000 | 2024-06-14 11:49AM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| SYNA240621P00100000 | 2024-04-18 10:16AM EDT | 100.00 | 19.90 | 6.60 | 7.40 | 0.00 | - | 4 | 24 | 0.00% |
| SYNA240621P00105000 | 2024-05-10 11:01AM EDT | 105.00 | 19.80 | 10.80 | 15.40 | 0.00 | - | 5 | 21 | 55.86% |
| SYNA240621P00110000 | 2024-05-10 11:02AM EDT | 110.00 | 24.80 | 15.50 | 20.30 | 0.00 | - | 5 | 0 | 177.88% |
| SYNA240621P00115000 | 2024-02-26 1:01PM EDT | 115.00 | 14.70 | 18.10 | 19.10 | 0.00 | - | 4 | 14 | 0.00% |
| SYNA240621P00120000 | 2024-02-15 12:34PM EDT | 120.00 | 16.00 | 22.20 | 24.00 | 0.00 | - | 12 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.