NasdaqGS - Delayed Quote • USD
Synaptics Incorporated (SYNA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517C00080000 | 4/22/2024 7:50 PM | 80 | 4.50 | 6.50 | 7.00 | -0.20 | -4.26% | 1 | 23 | 57.76% |
| SYNA240517C00085000 | 4/23/2024 7:42 PM | 85 | 4.30 | 3.90 | 4.30 | 1.57 | 57.51% | 13 | 7 | 56.10% |
| SYNA240517C00090000 | 4/23/2024 6:21 PM | 90 | 2.54 | 2.20 | 2.45 | 0.94 | 58.75% | 10 | 59 | 55.52% |
| SYNA240517C00095000 | 4/23/2024 7:35 PM | 95 | 1.27 | 1.10 | 1.30 | 0.57 | 81.43% | 5 | 43 | 54.69% |
| SYNA240517C00100000 | 4/23/2024 6:22 PM | 100 | 0.62 | 0.50 | 0.70 | 0.15 | 31.91% | 6 | 25 | 54.79% |
| SYNA240517C00105000 | 4/23/2024 6:34 PM | 105 | 0.30 | 0.20 | 0.35 | 0.08 | 36.36% | 2 | 63 | 54.54% |
| SYNA240517C00110000 | 4/10/2024 3:10 PM | 110 | 1.04 | 0.05 | 0.25 | 0.00 | 0.00% | 50 | 69 | 56.45% |
| SYNA240517C00115000 | 4/22/2024 5:12 PM | 115 | 0.15 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 0 | 73.05% |
| SYNA240517C00120000 | 4/4/2024 4:02 PM | 120 | 0.91 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 82.72% |
| SYNA240517C00125000 | 4/5/2024 7:59 PM | 125 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 89.84% |
| SYNA240517C00160000 | 4/9/2024 1:43 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 55 | 155 | 92.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517P00065000 | 4/19/2024 2:51 PM | 65 | 0.49 | 0.25 | 0.50 | 0.00 | 0.00% | 19 | 19 | 65.63% |
| SYNA240517P00070000 | 4/22/2024 7:59 PM | 70 | 1.20 | 0.65 | 0.80 | 0.00 | 0.00% | 1 | 4 | 59.67% |
| SYNA240517P00075000 | 4/22/2024 7:39 PM | 75 | 2.47 | 1.45 | 1.65 | 0.00 | 0.00% | 3 | 31 | 56.79% |
| SYNA240517P00080000 | 4/23/2024 6:15 PM | 80 | 2.95 | 2.85 | 3.10 | -1.35 | -31.40% | 3 | 41 | 53.81% |
| SYNA240517P00085000 | 4/22/2024 2:53 PM | 85 | 7.20 | 5.20 | 5.60 | 0.00 | 0.00% | 2 | 28 | 53.30% |
| SYNA240517P00090000 | 4/23/2024 4:24 PM | 90 | 8.74 | 8.40 | 8.90 | -2.96 | -25.30% | 4 | 42 | 52.71% |
| SYNA240517P00095000 | 4/23/2024 3:58 PM | 95 | 12.50 | 12.10 | 13.50 | 5.30 | 73.61% | 10 | 40 | 55.71% |
| SYNA240517P00100000 | 4/8/2024 1:30 PM | 100 | 9.20 | 14.50 | 18.20 | 0.00 | 0.00% | 4 | 6 | 75.44% |
Related Tickers
SLAB Silicon Laboratories Inc.
125.41
+5.28%
POWI Power Integrations, Inc.
64.42
+2.12%
LSCC Lattice Semiconductor Corporation
67.97
+2.86%
CRUS Cirrus Logic, Inc.
84.25
-0.26%
MXL MaxLinear, Inc.
20.78
+4.84%
AOSL Alpha and Omega Semiconductor Limited
20.18
+1.97%
MTSI MACOM Technology Solutions Holdings, Inc.
98.80
+3.37%
RMBS Rambus Inc.
56.44
+3.12%
QRVO Qorvo, Inc.
107.98
+0.80%
ALGM Allegro MicroSystems, Inc.
26.57
+1.37%