UK markets open in 2 hours 47 minutes
NIKKEI 225
38,810.23 +320.06 (+0.83%) HANG SENG
18,533.96 +109.00 (+0.59%) CRUDE OIL
74.45 +0.38 (+0.51%) GOLD FUTURES
2,388.40 +12.90 (+0.54%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,458.25 +87.42 (+0.16%)
Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240920C00080000 | 2024-05-29 11:00AM EDT | 80.00 | 15.79 | 18.70 | 19.50 | 0.00 | - | 1 | 23 | 52.50% |
| SYNA240920C00085000 | 2024-05-15 11:48AM EDT | 85.00 | 11.60 | 14.60 | 16.80 | 0.00 | - | 1 | 5 | 55.46% |
| SYNA240920C00090000 | 2024-05-31 12:37PM EDT | 90.00 | 10.10 | 11.40 | 13.20 | 0.00 | - | 1 | 30 | 51.22% |
| SYNA240920C00095000 | 2024-06-04 11:53AM EDT | 95.00 | 7.50 | 8.70 | 9.90 | 0.00 | - | 2 | 37 | 47.07% |
| SYNA240920C00100000 | 2024-06-05 1:06PM EDT | 100.00 | 7.32 | 7.00 | 7.50 | +1.95 | +36.31% | 1 | 49 | 45.54% |
| SYNA240920C00105000 | 2024-06-04 12:26PM EDT | 105.00 | 4.00 | 5.10 | 5.60 | 0.00 | - | 3 | 93 | 44.57% |
| SYNA240920C00110000 | 2024-06-05 2:54PM EDT | 110.00 | 4.00 | 3.70 | 4.20 | +0.40 | +11.11% | 3 | 56 | 44.31% |
| SYNA240920C00115000 | 2024-05-21 1:19PM EDT | 115.00 | 2.80 | 2.75 | 3.10 | +0.49 | +21.21% | 8 | 46 | 44.06% |
| SYNA240920C00120000 | 2024-06-05 2:31PM EDT | 120.00 | 2.10 | 2.00 | 2.35 | +0.60 | +40.00% | 2 | 88 | 44.46% |
| SYNA240920C00125000 | 2024-05-24 9:31AM EDT | 125.00 | 0.77 | 1.35 | 1.60 | 0.00 | - | 2 | 53 | 43.41% |
| SYNA240920C00130000 | 2024-05-28 12:04PM EDT | 130.00 | 1.00 | 0.90 | 1.25 | 0.00 | - | 1 | 123 | 44.34% |
| SYNA240920C00135000 | 2024-03-20 12:15PM EDT | 135.00 | 2.80 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 42.46% |
| SYNA240920C00140000 | 2024-03-20 12:16PM EDT | 140.00 | 2.30 | 0.50 | 0.65 | 0.00 | - | 1 | 50 | 44.34% |
| SYNA240920C00145000 | 2024-04-09 3:50PM EDT | 145.00 | 1.45 | 0.50 | 1.60 | 0.00 | - | 1 | 50 | 52.59% |
| SYNA240920C00150000 | 2024-03-26 2:42PM EDT | 150.00 | 1.65 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 49.44% |
| SYNA240920C00155000 | 2024-05-10 12:25PM EDT | 155.00 | 0.25 | 0.00 | 1.55 | 0.00 | - | 1 | 20 | 54.88% |
| SYNA240920C00160000 | 2024-03-25 3:13PM EDT | 160.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 53.86% |
| SYNA240920C00165000 | 2024-03-21 10:39AM EDT | 165.00 | 1.30 | 0.10 | 0.55 | 0.00 | - | 2 | 76 | 51.47% |
| 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 | 100.05% |
| SYNA240920P00060000 | 2024-04-22 11:56AM EDT | 60.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYNA240920P00065000 | 2024-05-10 2:35PM EDT | 65.00 | 1.15 | 0.25 | 1.00 | 0.00 | - | 4 | 37 | 53.91% |
| SYNA240920P00070000 | 2024-05-23 2:38PM EDT | 70.00 | 1.52 | 0.70 | 1.05 | 0.00 | - | 1 | 151 | 46.22% |
| SYNA240920P00075000 | 2024-05-23 2:38PM EDT | 75.00 | 2.37 | 1.40 | 1.65 | 0.00 | - | 1 | 37 | 44.19% |
| SYNA240920P00080000 | 2024-06-03 10:43AM EDT | 80.00 | 2.40 | 2.20 | 2.55 | 0.00 | - | 5 | 87 | 42.55% |
| SYNA240920P00085000 | 2024-05-17 1:54PM EDT | 85.00 | 4.10 | 3.40 | 3.90 | 0.00 | - | 1 | 133 | 41.60% |
| SYNA240920P00090000 | 2024-06-04 2:16PM EDT | 90.00 | 6.80 | 5.10 | 5.60 | 0.00 | - | 4 | 81 | 40.26% |
| SYNA240920P00095000 | 2024-06-04 12:36PM EDT | 95.00 | 9.40 | 7.30 | 7.90 | 0.00 | - | 3 | 110 | 39.64% |
| SYNA240920P00100000 | 2024-05-30 2:30PM EDT | 100.00 | 11.60 | 10.00 | 10.60 | 0.00 | - | 1 | 26 | 38.65% |
| SYNA240920P00105000 | 2024-05-10 11:04AM EDT | 105.00 | 20.70 | 13.10 | 14.00 | 0.00 | - | 1 | 9 | 38.89% |
| SYNA240920P00110000 | 2024-05-10 11:13AM EDT | 110.00 | 24.55 | 15.60 | 18.30 | 0.00 | - | 5 | 14 | 42.04% |
| SYNA240920P00115000 | 2024-02-12 4:24PM EDT | 115.00 | 14.20 | 18.70 | 19.80 | 0.00 | - | 31 | 41 | 21.49% |
| SYNA240920P00125000 | 2024-04-02 11:41AM EDT | 125.00 | 31.60 | 34.20 | 37.50 | 0.00 | - | 1 | 0 | 73.21% |
© 2024 Yahoo. All rights reserved.