Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.19 +49.80 (+0.99%) Dow
38,265.99 +362.70 (+0.96%) Nasdaq
15,842.96 +237.48 (+1.52%) Bitcoin USD
59,426.13 +146.20 (+0.25%) CMC Crypto 200
1,276.16 +5.42 (+0.43%)
Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517C00080000 | 2024-04-23 9:42AM EDT | 80.00 | 4.50 | 9.30 | 11.00 | 0.00 | - | 1 | 23 | 51.90% |
| SYNA240517C00085000 | 2024-05-02 1:54PM EDT | 85.00 | 6.50 | 7.00 | 7.30 | +0.75 | +13.04% | 4 | 20 | 63.28% |
| SYNA240517C00090000 | 2024-05-02 11:27AM EDT | 90.00 | 3.60 | 4.30 | 4.60 | -0.39 | -9.77% | 1 | 47 | 63.23% |
| SYNA240517C00095000 | 2024-05-02 1:22PM EDT | 95.00 | 2.15 | 2.45 | 2.60 | +0.40 | +22.86% | 2 | 67 | 62.50% |
| SYNA240517C00100000 | 2024-05-02 11:29AM EDT | 100.00 | 0.95 | 1.10 | 1.35 | -0.90 | -48.65% | 3 | 44 | 60.21% |
| SYNA240517C00105000 | 2024-05-01 3:37PM EDT | 105.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 1 | 71 | 60.60% |
| SYNA240517C00110000 | 2024-04-26 2:06PM EDT | 110.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 8 | 72 | 59.67% |
| SYNA240517C00115000 | 2024-04-22 1:12PM EDT | 115.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 59.38% |
| SYNA240517C00120000 | 2024-04-04 12:02PM EDT | 120.00 | 0.91 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 84.96% |
| SYNA240517C00125000 | 2024-04-05 3:59PM EDT | 125.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 93.85% |
| SYNA240517C00160000 | 2024-04-09 9:43AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 155 | 102.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517P00065000 | 2024-04-19 10:51AM EDT | 65.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 96.48% |
| SYNA240517P00070000 | 2024-04-30 10:25AM EDT | 70.00 | 0.17 | 0.10 | 0.35 | 0.00 | - | 1 | 4 | 69.92% |
| SYNA240517P00075000 | 2024-05-01 3:45PM EDT | 75.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 35 | 66.99% |
| SYNA240517P00080000 | 2024-05-02 1:58PM EDT | 80.00 | 1.45 | 1.25 | 1.40 | -0.05 | -3.33% | 24 | 53 | 64.75% |
| SYNA240517P00085000 | 2024-05-02 2:37PM EDT | 85.00 | 2.75 | 2.60 | 2.80 | -0.15 | -5.17% | 14 | 27 | 62.84% |
| SYNA240517P00090000 | 2024-05-01 2:07PM EDT | 90.00 | 5.40 | 4.90 | 5.10 | 0.00 | - | 10 | 31 | 62.84% |
| SYNA240517P00095000 | 2024-04-23 11:58AM EDT | 95.00 | 12.50 | 7.80 | 8.20 | 0.00 | - | 10 | 30 | 60.99% |
| SYNA240517P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 9.20 | 11.40 | 12.50 | 0.00 | - | 4 | 6 | 62.92% |
© 2024 Yahoo. All rights reserved.