SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA190628C000275002019-06-21 3:53PM EDT27.501.221.151.70+1.22+∞%50100.98%
SYNA190628C000280002019-06-21 2:09PM EDT28.000.900.851.00-0.70-43.75%10980.08%
SYNA190628C000285002019-06-21 11:29AM EDT28.500.840.550.65-0.11-11.58%266570.70%
SYNA190628C000290002019-06-21 2:02PM EDT29.000.450.350.55+0.45+∞%61172.85%
SYNA190628C000295002019-05-20 3:00PM EDT29.501.250.400.850.00--1103.32%
SYNA190628C000300002019-06-21 9:37AM EDT30.000.300.100.35+0.30+∞%12274.02%
SYNA190628C000305002019-06-18 2:27PM EDT30.500.300.050.250.00-444473.83%
SYNA190628C000310002019-06-17 12:07AM EDT31.000.250.000.150.00--4369.14%
SYNA190628C000315002019-06-20 1:55PM EDT31.500.100.000.15+0.10+∞%-176.95%
SYNA190628C000320002019-06-20 1:54PM EDT32.000.070.000.10+0.07+∞%-177.34%
SYNA190628C000325002019-05-22 10:35AM EDT32.500.450.000.100.00-4984.38%
SYNA190628C000330002019-05-24 3:06PM EDT33.000.110.050.050.00-1291.41%
SYNA190628C000345002019-06-19 3:56PM EDT34.500.050.000.05+0.05+∞%-2398.44%
SYNA190628C000350002019-06-19 3:56PM EDT35.000.050.000.050.00-2038104.69%
SYNA190628C000365002019-06-05 2:31PM EDT36.500.040.000.050.00--10120.31%
SYNA190628C000380002019-06-07 11:03AM EDT38.000.920.000.050.00-11135.94%
SYNA190628C000385002019-06-03 1:57PM EDT38.500.050.000.050.00-30140.63%
SYNA190628C000395002019-06-07 11:03AM EDT39.500.240.000.050.00-38150.00%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA190628P000250002019-05-24 11:48AM EDT25.000.630.000.100.00-2369.53%
SYNA190628P000265002019-06-19 3:55PM EDT26.500.430.100.250.00-6758.98%
SYNA190628P000270002019-05-23 12:38PM EDT27.001.300.150.450.00-1559.38%
SYNA190628P000275002019-05-31 10:27AM EDT27.502.000.250.450.00-1157.23%
SYNA190628P000280002019-06-21 3:22PM EDT28.000.550.400.65-0.35-38.89%17254.69%
SYNA190628P000285002019-06-21 10:04AM EDT28.500.680.650.85-0.07-9.33%34146.68%
SYNA190628P000290002019-06-07 11:03AM EDT29.001.830.901.400.00---66.21%
SYNA190628P000300002019-05-22 10:43AM EDT30.002.281.602.250.00-4074.61%
SYNA190628P000310002019-06-12 2:50PM EDT31.002.952.453.500.00-12125.39%
SYNA190628P000350002019-06-07 11:03AM EDT35.001.875.808.800.00-11170.70%