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
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA210416C00105000 | 2021-03-05 11:34AM EDT | 105.00 | 23.30 | 31.00 | 34.90 | 0.00 | - | 2 | 2 | 176.86% |
| SYNA210416C00110000 | 2021-03-24 10:56AM EDT | 110.00 | 26.95 | 24.20 | 27.80 | 0.00 | - | 20 | 4 | 88.28% |
| SYNA210416C00115000 | 2021-03-03 1:24PM EDT | 115.00 | 21.59 | 21.10 | 24.40 | 0.00 | - | 10 | 0 | 126.47% |
| SYNA210416C00120000 | 2021-03-25 11:56AM EDT | 120.00 | 9.20 | 14.10 | 17.50 | 0.00 | - | 1 | 15 | 99.02% |
| SYNA210416C00125000 | 2021-04-06 1:31PM EDT | 125.00 | 13.40 | 9.50 | 12.60 | 0.00 | - | 1 | 14 | 79.05% |
| SYNA210416C00130000 | 2021-04-09 1:37PM EDT | 130.00 | 6.15 | 5.00 | 7.40 | -1.55 | -20.13% | 2 | 358 | 52.76% |
| SYNA210416C00135000 | 2021-04-09 2:43PM EDT | 135.00 | 3.40 | 2.60 | 4.60 | -0.70 | -17.07% | 5 | 49 | 56.45% |
| SYNA210416C00140000 | 2021-04-09 2:53PM EDT | 140.00 | 1.29 | 1.20 | 2.00 | -1.11 | -46.25% | 37 | 106 | 49.27% |
| SYNA210416C00145000 | 2021-04-09 10:35AM EDT | 145.00 | 0.50 | 0.30 | 1.55 | -0.50 | -50.00% | 2 | 374 | 50.83% |
| SYNA210416C00150000 | 2021-04-08 10:31AM EDT | 150.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 3 | 155 | 59.03% |
| SYNA210416C00155000 | 2021-04-08 11:23AM EDT | 155.00 | 0.21 | 0.00 | 0.65 | 0.00 | - | 2 | 32 | 61.82% |
| SYNA210416C00160000 | 2021-04-06 3:35PM EDT | 160.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 67.97% |
| SYNA210416C00165000 | 2021-04-06 3:50PM EDT | 165.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 177 | 76.37% |
| SYNA210416C00170000 | 2021-02-19 11:50AM EDT | 170.00 | 1.45 | 0.30 | 0.90 | 0.00 | - | 1 | 0 | 105.86% |
| SYNA210416C00180000 | 2021-03-05 12:44PM EDT | 180.00 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 104.98% |
| SYNA210416C00185000 | 2021-03-17 2:25PM EDT | 185.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 183.15% |
| SYNA210416C00195000 | 2021-02-25 3:57PM EDT | 195.00 | 0.57 | 0.00 | 0.45 | 0.00 | - | - | 4 | 128.71% |
| SYNA210416C00200000 | 2021-02-25 3:57PM EDT | 200.00 | 0.61 | 0.00 | 0.45 | 0.00 | - | - | 2 | 136.04% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA210416P00080000 | 2021-04-09 1:32PM EDT | 80.00 | 0.10 | 0.00 | 0.70 | -1.15 | -92.00% | 14 | 1 | 204.30% |
| SYNA210416P00095000 | 2021-03-15 12:05AM EDT | 95.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | - | 2 | 195.02% |
| SYNA210416P00100000 | 2021-03-23 9:30AM EDT | 100.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 198.93% |
| SYNA210416P00105000 | 2021-04-09 1:32PM EDT | 105.00 | 0.15 | 0.00 | 4.30 | -0.03 | -16.67% | 5 | 18 | 175.29% |
| SYNA210416P00110000 | 2021-04-09 1:45PM EDT | 110.00 | 0.10 | 0.00 | 1.00 | -0.50 | -83.33% | 10 | 24 | 101.17% |
| SYNA210416P00115000 | 2021-04-01 12:05PM EDT | 115.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 10 | 45 | 70.61% |
| SYNA210416P00120000 | 2021-04-09 1:52PM EDT | 120.00 | 0.20 | 0.00 | 0.45 | -0.10 | -33.33% | 6 | 79 | 55.47% |
| SYNA210416P00125000 | 2021-04-08 11:24AM EDT | 125.00 | 0.53 | 0.20 | 0.65 | +0.25 | +89.29% | 2 | 166 | 53.61% |
| SYNA210416P00130000 | 2021-04-09 2:04PM EDT | 130.00 | 0.75 | 0.45 | 1.40 | +0.16 | +27.12% | 8 | 197 | 48.49% |
| SYNA210416P00135000 | 2021-04-09 3:41PM EDT | 135.00 | 2.55 | 1.45 | 2.95 | +0.65 | +34.21% | 9 | 177 | 44.21% |
| SYNA210416P00140000 | 2021-04-07 9:39AM EDT | 140.00 | 5.00 | 4.30 | 5.90 | +0.90 | +21.95% | 1 | 56 | 43.97% |
| SYNA210416P00145000 | 2021-04-09 2:42PM EDT | 145.00 | 10.00 | 9.40 | 10.60 | +0.60 | +6.38% | 1 | 8 | 58.67% |
| SYNA210416P00150000 | 2021-03-23 10:29AM EDT | 150.00 | 12.30 | 12.80 | 16.10 | 0.00 | - | 1 | 4 | 84.81% |
| SYNA210416P00155000 | 2021-03-15 12:05AM EDT | 155.00 | 29.50 | 16.60 | 20.90 | 0.00 | - | - | - | 96.63% |
| SYNA210416P00170000 | 2021-03-25 9:30AM EDT | 170.00 | 42.40 | 32.40 | 36.40 | 0.00 | - | - | 0 | 80.86% |
| SYNA210416P00175000 | 2021-03-25 9:30AM EDT | 175.00 | 47.30 | 37.20 | 41.70 | 0.00 | - | - | 0 | 93.75% |
| SYNA210416P00180000 | 2021-03-25 9:30AM EDT | 180.00 | 52.10 | 42.00 | 46.90 | 0.00 | - | - | 0 | 102.15% |
© 2021 Verizon Media. All rights reserved.
