SYNA - Synaptics Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA191213C00055000 | 2019-12-04 10:42AM EST | 55.00 | 2.90 | 4.10 | 5.50 | 0.00 | - | - | 6 | 111.91% |
| SYNA191213C00056000 | 2019-12-10 3:58PM EST | 56.00 | 1.25 | 3.00 | 4.00 | 0.00 | - | 513 | 508 | 65.63% |
| SYNA191213C00056500 | 2019-12-10 9:37AM EST | 56.50 | 1.50 | 2.55 | 3.80 | 0.00 | - | 48 | 48 | 75.20% |
| SYNA191213C00058000 | 2019-12-12 10:15AM EST | 58.00 | 1.30 | 1.35 | 1.80 | +0.41 | +46.07% | 1 | 7 | 57.03% |
| SYNA191213C00060000 | 2019-12-11 9:54AM EST | 60.00 | 0.05 | 0.15 | 0.40 | 0.00 | - | 24 | 48 | 38.57% |
| SYNA191213C00062000 | 2019-12-04 2:28PM EST | 62.00 | 0.11 | 0.00 | 1.60 | 0.00 | - | - | 12 | 102.25% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA191213P00034500 | 2019-11-01 8:34AM EST | 34.50 | 0.66 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 602.15% |
| SYNA191213P00035000 | 2019-11-01 8:34AM EST | 35.00 | 0.74 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 589.45% |
| SYNA191213P00041000 | 2019-11-11 12:04AM EST | 41.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | - | 10 | 390.63% |
| SYNA191213P00045500 | 2019-11-05 1:39PM EST | 45.50 | 1.65 | 0.00 | 2.15 | 0.00 | - | - | 8 | 351.37% |
| SYNA191213P00047000 | 2019-11-22 12:19PM EST | 47.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 269.14% |
| SYNA191213P00048000 | 2019-11-22 12:21PM EST | 48.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 250.98% |
| SYNA191213P00052000 | 2019-12-06 2:31PM EST | 52.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 158.59% |
| SYNA191213P00054000 | 2019-12-05 12:23PM EST | 54.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | - | 1 | 137.50% |
| SYNA191213P00055000 | 2019-11-18 12:11AM EST | 55.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | - | 3 | 78.71% |
| SYNA191213P00056000 | 2019-12-09 1:40PM EST | 56.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 30 | 34 | 53.91% |
| SYNA191213P00056500 | 2019-12-09 10:34AM EST | 56.50 | 0.65 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 51.17% |
| SYNA191213P00057000 | 2019-12-09 9:46AM EST | 57.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | 75 | 85 | 44.14% |
| SYNA191213P00057500 | 2019-12-12 10:39AM EST | 57.50 | 0.05 | 0.00 | 0.15 | -1.00 | -95.24% | 92 | 241 | 42.19% |
| SYNA191213P00058000 | 2019-12-12 10:15AM EST | 58.00 | 0.15 | 0.05 | 0.25 | -1.20 | -88.89% | 153 | 498 | 42.38% |
| SYNA191213P00058500 | 2019-12-09 2:28PM EST | 58.50 | 1.90 | 0.15 | 0.35 | 0.00 | - | 252 | 116 | 39.65% |
| SYNA191213P00059000 | 2019-12-09 9:51AM EST | 59.00 | 0.95 | 0.25 | 0.45 | -1.05 | -52.50% | 1 | 290 | 34.57% |
| SYNA191213P00059500 | 2019-12-09 9:50AM EST | 59.50 | 2.40 | 0.45 | 0.75 | 0.00 | - | 200 | 95 | 37.99% |
| SYNA191213P00060000 | 2019-12-03 2:42PM EST | 60.00 | 3.79 | 0.75 | 1.05 | 0.00 | - | 1 | 7 | 37.99% |
| SYNA191213P00061000 | 2019-12-06 2:37PM EST | 61.00 | 2.90 | 1.35 | 2.30 | 0.00 | - | 58 | 58 | 73.44% |