U.S. markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
135.74-2.90 (-2.09%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA210416C001050002021-03-05 11:34AM EDT105.0023.3031.0034.900.00-22176.86%
SYNA210416C001100002021-03-24 10:56AM EDT110.0026.9524.2027.800.00-20488.28%
SYNA210416C001150002021-03-03 1:24PM EDT115.0021.5921.1024.400.00-100126.47%
SYNA210416C001200002021-03-25 11:56AM EDT120.009.2014.1017.500.00-11599.02%
SYNA210416C001250002021-04-06 1:31PM EDT125.0013.409.5012.600.00-11479.05%
SYNA210416C001300002021-04-09 1:37PM EDT130.006.155.007.40-1.55-20.13%235852.76%
SYNA210416C001350002021-04-09 2:43PM EDT135.003.402.604.60-0.70-17.07%54956.45%
SYNA210416C001400002021-04-09 2:53PM EDT140.001.291.202.00-1.11-46.25%3710649.27%
SYNA210416C001450002021-04-09 10:35AM EDT145.000.500.301.55-0.50-50.00%237450.83%
SYNA210416C001500002021-04-08 10:31AM EDT150.000.300.051.200.00-315559.03%
SYNA210416C001550002021-04-08 11:23AM EDT155.000.210.000.650.00-23261.82%
SYNA210416C001600002021-04-06 3:35PM EDT160.000.370.000.450.00-1767.97%
SYNA210416C001650002021-04-06 3:50PM EDT165.000.150.000.400.00-617776.37%
SYNA210416C001700002021-02-19 11:50AM EDT170.001.450.300.900.00-10105.86%
SYNA210416C001800002021-03-05 12:44PM EDT180.000.500.000.450.00-11104.98%
SYNA210416C001850002021-03-17 2:25PM EDT185.000.500.004.300.00-120183.15%
SYNA210416C001950002021-02-25 3:57PM EDT195.000.570.000.450.00--4128.71%
SYNA210416C002000002021-02-25 3:57PM EDT200.000.610.000.450.00--2136.04%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA210416P000800002021-04-09 1:32PM EDT80.000.100.000.70-1.15-92.00%141204.30%
SYNA210416P000950002021-03-15 12:05AM EDT95.000.700.002.650.00--2195.02%
SYNA210416P001000002021-03-23 9:30AM EDT100.000.100.004.300.00-510198.93%
SYNA210416P001050002021-04-09 1:32PM EDT105.000.150.004.30-0.03-16.67%518175.29%
SYNA210416P001100002021-04-09 1:45PM EDT110.000.100.001.00-0.50-83.33%1024101.17%
SYNA210416P001150002021-04-01 12:05PM EDT115.000.170.000.450.00-104570.61%
SYNA210416P001200002021-04-09 1:52PM EDT120.000.200.000.45-0.10-33.33%67955.47%
SYNA210416P001250002021-04-08 11:24AM EDT125.000.530.200.65+0.25+89.29%216653.61%
SYNA210416P001300002021-04-09 2:04PM EDT130.000.750.451.40+0.16+27.12%819748.49%
SYNA210416P001350002021-04-09 3:41PM EDT135.002.551.452.95+0.65+34.21%917744.21%
SYNA210416P001400002021-04-07 9:39AM EDT140.005.004.305.90+0.90+21.95%15643.97%
SYNA210416P001450002021-04-09 2:42PM EDT145.0010.009.4010.60+0.60+6.38%1858.67%
SYNA210416P001500002021-03-23 10:29AM EDT150.0012.3012.8016.100.00-1484.81%
SYNA210416P001550002021-03-15 12:05AM EDT155.0029.5016.6020.900.00---96.63%
SYNA210416P001700002021-03-25 9:30AM EDT170.0042.4032.4036.400.00--080.86%
SYNA210416P001750002021-03-25 9:30AM EDT175.0047.3037.2041.700.00--093.75%
SYNA210416P001800002021-03-25 9:30AM EDT180.0052.1042.0046.900.00--0102.15%