SYNA - Synaptics Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA190426C000335002019-04-02 11:09AM EDT33.506.163.306.000.00-12188.48%
SYNA190426C000340002019-03-26 9:49AM EDT34.001.702.455.100.00-4040148.44%
SYNA190426C000350002019-04-01 1:55PM EDT35.005.701.703.900.00-1235113.09%
SYNA190426C000355002019-04-08 11:55AM EDT35.502.402.055.000.00-25111.52%
SYNA190426C000360002019-03-26 9:44AM EDT36.001.002.202.700.00-252560.16%
SYNA190426C000365002019-04-17 10:36AM EDT36.501.980.354.000.00-1167.19%
SYNA190426C000370002019-04-18 2:36PM EDT37.001.801.403.70+0.40+28.57%310109.57%
SYNA190426C000375002019-04-15 1:42PM EDT37.500.941.051.500.00-15115351.76%
SYNA190426C000385002019-04-18 12:27PM EDT38.500.900.450.85+0.36+66.67%5456.74%
SYNA190426C000390002019-04-16 1:19PM EDT39.000.500.250.600.00-3553.61%
SYNA190426C000395002019-04-16 11:08AM EDT39.500.300.100.400.00-5750.88%
SYNA190426C000400002019-04-05 12:03PM EDT40.001.100.052.400.00-12110.64%
SYNA190426C000405002019-04-16 3:51PM EDT40.500.250.002.250.00-911114.16%
SYNA190426C000420002019-04-05 3:27PM EDT42.000.450.002.150.00-719136.52%
SYNA190426C000440002019-04-02 11:27AM EDT44.000.240.002.150.00-1015166.41%
SYNA190426C000445002019-03-18 12:17PM EDT44.500.300.000.500.00-30104.49%
SYNA190426C000450002019-03-18 12:13AM EDT45.001.100.002.150.00-33179.88%
SYNA190426C000455002019-03-18 12:13AM EDT45.501.200.000.500.00-55115.04%
SYNA190426C000460002019-03-18 12:13AM EDT46.000.900.002.150.00-33192.77%
SYNA190426C000470002019-03-18 12:13AM EDT47.000.650.002.150.00-33205.08%
SYNA190426C000475002019-03-18 12:13AM EDT47.500.600.000.500.00-11134.57%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYNA190426P000270002019-03-25 11:00AM EDT27.000.250.001.300.00-11264.06%
SYNA190426P000275002019-03-25 11:00AM EDT27.500.300.002.150.00-12300.98%
SYNA190426P000280002019-03-25 11:00AM EDT28.000.350.002.150.00-12289.26%
SYNA190426P000285002019-03-22 11:37AM EDT28.500.250.002.150.00-11277.93%
SYNA190426P000290002019-03-25 12:06AM EDT29.000.300.002.150.00-11266.60%
SYNA190426P000295002019-04-05 1:11PM EDT29.500.080.002.150.00-32255.27%
SYNA190426P000300002019-03-26 11:58AM EDT30.000.300.002.150.00-12244.34%
SYNA190426P000330002019-03-26 10:39AM EDT33.000.950.002.200.00-2627181.05%
SYNA190426P000335002019-03-25 10:27AM EDT33.502.600.002.200.00-11170.31%
SYNA190426P000350002019-04-08 9:32AM EDT35.000.650.002.250.00--5139.26%
SYNA190426P000370002019-04-08 10:41AM EDT37.001.200.250.550.00-1258.40%
SYNA190426P000435002019-03-18 12:13AM EDT43.502.303.406.800.00-22183.79%