SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA190823C000310002019-08-13 11:37AM EDT31.003.203.404.000.00-10111.52%
SYNA190823C000315002019-08-07 2:28PM EDT31.501.602.903.500.00--7100.39%
SYNA190823C000325002019-08-07 11:56AM EDT32.501.052.002.400.00-1863.09%
SYNA190823C000330002019-08-16 3:57PM EDT33.001.351.551.850.00-4644.14%
SYNA190823C000335002019-08-08 2:20PM EDT33.501.751.151.500.00-121153.91%
SYNA190823C000340002019-08-16 3:57PM EDT34.000.850.750.950.00-11536.13%
SYNA190823C000345002019-08-08 12:45PM EDT34.501.300.450.650.00--1839.26%
SYNA190823C000350002019-08-20 1:39PM EDT35.000.300.250.350.00-103335.35%
SYNA190823C000355002019-08-08 3:01PM EDT35.501.000.100.200.00--137.11%
SYNA190823C000360002019-08-19 1:06PM EDT36.000.190.000.100.00-133037.50%
SYNA190823C000365002019-08-09 11:02AM EDT36.500.200.000.150.00-3553.91%
SYNA190823C000370002019-08-08 3:01PM EDT37.000.600.000.150.00-4451.95%
SYNA190823C000380002019-07-24 10:54AM EDT38.000.200.001.600.00--1152.93%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA190823P000300002019-08-12 12:52PM EDT30.000.250.000.100.00-2395.31%
SYNA190823P000310002019-07-22 12:13AM EDT31.001.820.100.200.00--0101.17%
SYNA190823P000315002019-07-29 10:46AM EDT31.501.350.000.500.00--2106.25%
SYNA190823P000320002019-08-12 12:52PM EDT32.000.700.000.150.00-51766.41%
SYNA190823P000325002019-08-13 12:53PM EDT32.500.400.000.100.00-11151.56%
SYNA190823P000330002019-08-08 3:53PM EDT33.001.900.000.100.00--851.17%
SYNA190823P000335002019-08-08 11:30AM EDT33.501.900.000.150.00--147.07%
SYNA190823P000340002019-08-16 3:52PM EDT34.000.700.150.300.00-5649.61%
SYNA190823P000345002019-08-19 12:14AM EDT34.500.700.300.450.00-4646.58%