SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA191213C000550002019-12-04 10:42AM EST55.002.904.105.500.00--6111.91%
SYNA191213C000560002019-12-10 3:58PM EST56.001.253.004.000.00-51350865.63%
SYNA191213C000565002019-12-10 9:37AM EST56.501.502.553.800.00-484875.20%
SYNA191213C000580002019-12-12 10:15AM EST58.001.301.351.80+0.41+46.07%1757.03%
SYNA191213C000600002019-12-11 9:54AM EST60.000.050.150.400.00-244838.57%
SYNA191213C000620002019-12-04 2:28PM EST62.000.110.001.600.00--12102.25%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA191213P000345002019-11-01 8:34AM EST34.500.660.002.150.00-2020602.15%
SYNA191213P000350002019-11-01 8:34AM EST35.000.740.002.150.00-2020589.45%
SYNA191213P000410002019-11-11 12:04AM EST41.000.950.001.350.00--10390.63%
SYNA191213P000455002019-11-05 1:39PM EST45.501.650.002.150.00--8351.37%
SYNA191213P000470002019-11-22 12:19PM EST47.000.100.001.250.00-11269.14%
SYNA191213P000480002019-11-22 12:21PM EST48.000.150.001.250.00-11250.98%
SYNA191213P000520002019-12-06 2:31PM EST52.000.150.000.850.00-1010158.59%
SYNA191213P000540002019-12-05 12:23PM EST54.000.300.001.100.00--1137.50%
SYNA191213P000550002019-11-18 12:11AM EST55.000.800.000.300.00--378.71%
SYNA191213P000560002019-12-09 1:40PM EST56.000.600.000.150.00-303453.91%
SYNA191213P000565002019-12-09 10:34AM EST56.500.650.000.100.00-51051.17%
SYNA191213P000570002019-12-09 9:46AM EST57.001.100.000.100.00-758544.14%
SYNA191213P000575002019-12-12 10:39AM EST57.500.050.000.15-1.00-95.24%9224142.19%
SYNA191213P000580002019-12-12 10:15AM EST58.000.150.050.25-1.20-88.89%15349842.38%
SYNA191213P000585002019-12-09 2:28PM EST58.501.900.150.350.00-25211639.65%
SYNA191213P000590002019-12-09 9:51AM EST59.000.950.250.45-1.05-52.50%129034.57%
SYNA191213P000595002019-12-09 9:50AM EST59.502.400.450.750.00-2009537.99%
SYNA191213P000600002019-12-03 2:42PM EST60.003.790.751.050.00-1737.99%
SYNA191213P000610002019-12-06 2:37PM EST61.002.901.352.300.00-585873.44%