U.S. Markets close in 1 hr 55 mins

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.3101-0.8999 (-2.1320%)
As of 2:05PM EDT. Market open.
People also watch
SWKSSNCRTSRASIGMVDSI
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA170818C000410002017-08-15 9:34AM EDT41.001.150.500.700.00-14443.65%
SYNA170818C000415002017-08-17 1:33PM EDT41.500.750.250.450.00-4344.14%
SYNA170818C000420002017-08-17 1:33PM EDT42.000.540.150.300.00-5547.27%
SYNA170818C000425002017-08-17 10:11AM EDT42.500.300.050.30-0.08-21.05%12660.55%
SYNA170818C000430002017-08-17 12:17PM EDT43.000.100.000.15-0.15-60.00%32755.47%
SYNA170818C000440002017-08-17 1:33PM EDT44.000.200.000.100.00-2256.25%
SYNA170818C000445002017-08-11 5:10PM EDT44.501.600.050.200.00-8879.69%
SYNA170818C000450002017-08-10 9:36AM EDT45.000.350.000.200.00-17283.20%
SYNA170818C000455002017-08-11 5:10PM EDT45.500.750.000.150.00-2285.16%
SYNA170818C000460002017-08-11 5:10PM EDT46.000.320.000.250.00-66104.30%
SYNA170818C000465002017-08-09 2:40PM EDT46.500.200.000.300.00-49117.19%
SYNA170818C000470002017-08-10 10:15AM EDT47.000.260.000.550.00-37146.88%
SYNA170818C000475002017-08-11 5:10PM EDT47.500.070.000.10-0.38-84.44%213105.47%
SYNA170818C000485002017-08-04 11:54PM EDT48.501.250.400.650.00-50207.42%
SYNA170818C000500002017-08-09 10:17AM EDT50.000.110.000.050.00-10107121.88%
SYNA170818C000505002017-08-03 4:18PM EDT50.502.752.753.100.00-130484.77%
SYNA170818C000510002017-08-03 4:03PM EDT51.003.952.302.850.00-44463.48%
SYNA170818C000515002017-08-04 9:49AM EDT51.500.410.100.35-2.04-83.27%11204.30%
SYNA170818C000525002017-08-04 3:49PM EDT52.500.180.050.30-1.72-90.53%110205.86%
SYNA170818C000530002017-08-04 11:49AM EDT53.000.200.000.25-1.55-88.57%45197.66%
SYNA170818C000535002017-08-02 9:48AM EDT53.502.021.551.850.00-1114425.20%
SYNA170818C000540002017-08-14 1:54PM EDT54.000.030.000.050.00-511162.50%
SYNA170818C000545002017-07-28 11:45PM EDT54.503.002.502.900.00-10539.06%
SYNA170818C000550002017-08-10 12:56PM EDT55.000.010.000.050.00-11,338171.88%
SYNA170818C000555002017-08-03 1:56PM EDT55.500.901.001.30-0.70-43.75%28396.48%
SYNA170818C000560002017-08-04 3:49PM EDT56.000.100.000.20-0.83-89.25%11222.66%
SYNA170818C000570002017-07-28 11:45PM EDT57.002.651.501.80+1.05+65.63%47475.00%
SYNA170818C000580002017-08-03 4:04PM EDT58.001.000.500.800.00-1010364.06%
SYNA170818C000585002017-07-28 11:45PM EDT58.501.211.101.400.00-22450.98%
SYNA170818C000590002017-07-31 3:45PM EDT59.000.750.650.90-1.15-60.53%22395.31%
SYNA170818C000600002017-08-08 10:49AM EDT60.000.040.000.050.00-10994215.63%
SYNA170818C000620002017-07-28 11:45PM EDT62.001.000.500.700.00-99403.32%
SYNA170818C000640002017-07-28 11:45PM EDT64.000.760.250.450.00-1010375.39%
SYNA170818C000650002017-07-27 2:14PM EDT65.000.550.200.400.00-20102373.44%
SYNA170818C000700002017-07-24 11:26AM EDT70.000.100.050.150.00-216346.88%
SYNA170818C000750002017-06-28 3:08PM EDT75.000.250.050.250.00-22407.81%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA170818P000385002017-08-14 12:20PM EDT38.500.120.000.100.00-232862.11%
SYNA170818P000390002017-08-14 9:43AM EDT39.000.150.000.100.00-1453.13%
SYNA170818P000395002017-08-11 5:10PM EDT39.500.700.400.600.00-410100.00%
SYNA170818P000400002017-08-14 3:07PM EDT40.000.350.050.200.00-1221254.69%
SYNA170818P000405002017-08-17 1:37PM EDT40.500.170.150.30-0.03-15.00%14351.56%
SYNA170818P000410002017-08-17 1:33PM EDT41.000.750.300.450.00-4448.73%
SYNA170818P000415002017-08-17 1:48PM EDT41.500.450.550.750.00-3353.22%
SYNA170818P000445002017-08-15 10:15AM EDT44.503.682.653.800.00-34859.38%
SYNA170818P000450002017-08-17 9:42AM EDT45.002.803.604.00-0.24-7.89%108985.16%
SYNA170818P000460002017-08-07 2:50PM EDT46.001.801.802.15+0.70+63.64%26160.00%
SYNA170818P000465002017-08-09 12:50PM EDT46.504.065.406.000.00-317169.53%
SYNA170818P000470002017-08-03 4:19PM EDT47.001.371.301.650.00-1500.00%
SYNA170818P000475002017-08-04 9:30AM EDT47.502.052.552.95+0.45+28.12%1060.00%
SYNA170818P000485002017-08-03 4:19PM EDT48.501.951.702.000.00-6900.00%
SYNA170818P000490002017-08-09 10:26AM EDT49.006.807.908.700.00-1200226.95%
SYNA170818P000495002017-08-03 2:03PM EDT49.502.502.252.45+0.75+42.86%2300.00%
SYNA170818P000500002017-08-14 3:14PM EDT50.008.508.309.400.00-13192169.92%
SYNA170818P000505002017-08-15 9:43AM EDT50.509.618.6010.100.00-340176.56%
SYNA170818P000530002017-08-02 9:39AM EDT53.003.504.104.500.00-9140.00%
SYNA170818P000545002017-07-28 11:45PM EDT54.503.202.953.300.00-15150.00%
SYNA170818P000550002017-08-16 12:39PM EDT55.0013.4013.0014.500.00-250194.53%
SYNA170818P000565002017-07-28 11:45PM EDT56.504.404.104.500.00-110.00%
SYNA170818P000570002017-08-04 11:54PM EDT57.0011.0211.1012.500.00-300.00%
SYNA170818P000585002017-08-03 4:19PM EDT58.508.688.009.400.00-300.00%
SYNA170818P000600002017-08-08 10:53AM EDT60.0017.4018.9020.000.00-513405.47%
SYNA170818P000650002017-07-12 12:26PM EDT65.0011.7010.0010.700.00-340.00%