Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517C00080000 | 2024-04-23 9:42AM EDT | 80.00 | 4.50 | 10.10 | 11.90 | 0.00 | - | 1 | 23 | 64.45% |
| SYNA240517C00085000 | 2024-04-26 11:12AM EDT | 85.00 | 7.00 | 7.10 | 7.50 | +1.50 | +27.27% | 1 | 19 | 59.99% |
| SYNA240517C00090000 | 2024-04-26 2:20PM EDT | 90.00 | 4.30 | 4.40 | 4.70 | +0.70 | +19.44% | 6 | 47 | 58.72% |
| SYNA240517C00095000 | 2024-04-26 12:29PM EDT | 95.00 | 2.50 | 2.55 | 2.70 | +1.23 | +96.85% | 8 | 48 | 57.91% |
| SYNA240517C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 1.40 | 0.30 | 1.45 | +0.78 | +125.81% | 18 | 30 | 58.13% |
| SYNA240517C00105000 | 2024-04-26 2:17PM EDT | 105.00 | 0.62 | 0.60 | 0.75 | +0.12 | +24.00% | 4 | 67 | 56.45% |
| SYNA240517C00110000 | 2024-04-26 2:06PM EDT | 110.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 8 | 68 | 55.76% |
| SYNA240517C00115000 | 2024-04-22 1:12PM EDT | 115.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 57.03% |
| SYNA240517C00120000 | 2024-04-04 12:02PM EDT | 120.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 76.37% |
| SYNA240517C00125000 | 2024-04-05 3:59PM EDT | 125.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 84.38% |
| SYNA240517C00160000 | 2024-04-09 9:43AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 155 | 91.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517P00065000 | 2024-04-19 10:51AM EDT | 65.00 | 0.49 | 0.05 | 0.75 | 0.00 | - | 19 | 19 | 87.11% |
| SYNA240517P00070000 | 2024-04-26 3:13PM EDT | 70.00 | 0.30 | 0.10 | 0.70 | -0.90 | -75.00% | 1 | 4 | 70.31% |
| SYNA240517P00075000 | 2024-04-26 3:13PM EDT | 75.00 | 0.73 | 0.60 | 0.75 | -0.17 | -18.89% | 1 | 30 | 62.26% |
| SYNA240517P00080000 | 2024-04-26 1:06PM EDT | 80.00 | 1.50 | 1.40 | 1.55 | -0.46 | -23.47% | 24 | 48 | 59.99% |
| SYNA240517P00085000 | 2024-04-26 2:43PM EDT | 85.00 | 3.00 | 2.65 | 3.10 | -4.20 | -58.33% | 5 | 28 | 57.84% |
| SYNA240517P00090000 | 2024-04-23 12:24PM EDT | 90.00 | 8.74 | 4.80 | 5.40 | 0.00 | - | 4 | 42 | 56.45% |
| SYNA240517P00095000 | 2024-04-23 11:58AM EDT | 95.00 | 12.50 | 7.90 | 8.60 | 0.00 | - | 10 | 30 | 56.42% |
| SYNA240517P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 9.20 | 11.10 | 13.40 | 0.00 | - | 4 | 6 | 59.08% |
© 2024 Yahoo. All rights reserved.