NasdaqGS - Delayed Quote • USD
Synaptics Incorporated (SYNA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517C00080000 | 4/23/2024 1:42 PM | 80 | 4.50 | 10.10 | 11.90 | 0.00 | 0.00% | 1 | 23 | 62.89% |
| SYNA240517C00085000 | 4/25/2024 1:30 PM | 85 | 7.00 | 7.10 | 7.50 | 1.50 | 27.27% | 1 | 19 | 58.55% |
| SYNA240517C00090000 | 4/26/2024 6:20 PM | 90 | 4.30 | 4.40 | 4.70 | 0.70 | 19.44% | 6 | 47 | 57.30% |
| SYNA240517C00095000 | 4/26/2024 4:29 PM | 95 | 2.50 | 2.55 | 2.70 | 1.23 | 96.85% | 8 | 48 | 56.52% |
| SYNA240517C00100000 | 4/26/2024 7:59 PM | 100 | 1.40 | 0.30 | 1.45 | 0.78 | 125.81% | 18 | 30 | 56.71% |
| SYNA240517C00105000 | 4/26/2024 6:17 PM | 105 | 0.62 | 0.60 | 0.75 | 0.12 | 24.00% | 4 | 67 | 55.08% |
| SYNA240517C00110000 | 4/26/2024 6:06 PM | 110 | 0.25 | 0.25 | 0.35 | 0.00 | 0.00% | 8 | 68 | 54.39% |
| SYNA240517C00115000 | 4/22/2024 5:12 PM | 115 | 0.15 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 0 | 55.66% |
| SYNA240517C00120000 | 4/4/2024 4:02 PM | 120 | 0.91 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 23 | 74.51% |
| SYNA240517C00125000 | 4/5/2024 7:59 PM | 125 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 82.32% |
| SYNA240517C00160000 | 4/9/2024 1:43 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 55 | 155 | 89.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517P00065000 | 4/19/2024 2:51 PM | 65 | 0.49 | 0.05 | 0.75 | 0.00 | 0.00% | 19 | 19 | 85.06% |
| SYNA240517P00070000 | 4/26/2024 7:13 PM | 70 | 0.30 | 0.10 | 0.70 | -0.90 | -75.00% | 1 | 4 | 68.56% |
| SYNA240517P00075000 | 4/26/2024 7:13 PM | 75 | 0.73 | 0.60 | 0.75 | -0.17 | -18.89% | 1 | 30 | 60.74% |
| SYNA240517P00080000 | 4/26/2024 5:06 PM | 80 | 1.50 | 1.40 | 1.55 | -0.46 | -23.47% | 24 | 48 | 58.55% |
| SYNA240517P00085000 | 4/26/2024 6:43 PM | 85 | 3.00 | 2.65 | 3.10 | -4.20 | -58.33% | 5 | 28 | 56.45% |
| SYNA240517P00090000 | 4/23/2024 4:24 PM | 90 | 8.74 | 4.80 | 5.40 | 0.00 | 0.00% | 4 | 42 | 55.08% |
| SYNA240517P00095000 | 4/23/2024 3:58 PM | 95 | 12.50 | 7.90 | 8.60 | 0.00 | 0.00% | 10 | 30 | 55.08% |
| SYNA240517P00100000 | 4/8/2024 1:30 PM | 100 | 9.20 | 11.10 | 13.40 | 0.00 | 0.00% | 4 | 6 | 57.67% |
Related Tickers
SLAB Silicon Laboratories Inc.
122.13
+2.69%
LSCC Lattice Semiconductor Corporation
73.88
-0.04%
MXL MaxLinear, Inc.
20.59
-0.44%
QRVO Qorvo, Inc.
116.75
+1.79%
ALGM Allegro MicroSystems, Inc.
30.10
+3.33%
POWI Power Integrations, Inc.
67.27
+0.01%
MTSI MACOM Technology Solutions Holdings, Inc.
101.71
+1.12%
MPWR Monolithic Power Systems, Inc.
677.23
+2.56%
SITM SiTime Corporation
88.79
+6.89%
SMTC Semtech Corporation
35.77
+3.08%