Singapore markets open in 4 hours 55 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,109.28 -157.25 (-0.24%) CMC Crypto 200
1,321.42 -38.91 (-2.86%)
Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA241220C00045000 | 2024-04-26 11:42AM EDT | 45.00 | 45.85 | 45.00 | 49.70 | 0.00 | - | 6 | 3 | 89.65% |
| SYNA241220C00060000 | 2024-06-21 2:54PM EDT | 60.00 | 32.30 | 30.70 | 34.00 | +32.30 | - | 13 | 0 | 59.30% |
| SYNA241220C00080000 | 2024-06-17 10:38AM EDT | 80.00 | 18.33 | 16.30 | 18.30 | +18.33 | - | - | 1 | 50.09% |
| SYNA241220C00085000 | 2024-04-25 12:18PM EDT | 85.00 | 14.01 | 15.00 | 16.80 | 0.00 | - | - | 1 | 55.19% |
| SYNA241220C00095000 | 2024-06-21 9:40AM EDT | 95.00 | 8.80 | 9.00 | 10.40 | -4.00 | -31.25% | 1 | 7 | 50.01% |
| SYNA241220C00100000 | 2024-06-05 12:09PM EDT | 100.00 | 10.80 | 7.30 | 8.30 | 0.00 | - | 2 | 4 | 48.40% |
| SYNA241220C00105000 | 2024-04-24 11:44AM EDT | 105.00 | 7.10 | 6.50 | 7.20 | 0.00 | - | - | 2 | 49.78% |
| SYNA241220C00110000 | 2024-05-28 2:14PM EDT | 110.00 | 6.77 | 3.90 | 5.50 | 0.00 | - | 7 | 8 | 47.70% |
| SYNA241220C00115000 | 2024-05-30 3:59PM EDT | 115.00 | 5.40 | 2.80 | 4.80 | 0.00 | - | 1 | 49 | 49.08% |
| SYNA241220C00120000 | 2024-06-17 2:43PM EDT | 120.00 | 3.74 | 2.45 | 4.90 | 0.00 | - | 1 | 51 | 53.67% |
| SYNA241220C00125000 | 2024-05-28 10:10AM EDT | 125.00 | 3.50 | 1.55 | 3.20 | 0.00 | - | 1 | 4 | 48.84% |
| SYNA241220C00130000 | 2024-06-10 11:11AM EDT | 130.00 | 2.35 | 0.90 | 3.30 | 0.00 | - | 1 | 6 | 52.75% |
| SYNA241220C00140000 | 2024-05-31 3:48PM EDT | 140.00 | 1.67 | 0.40 | 2.60 | 0.00 | - | 1 | 1 | 54.65% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA241220P00045000 | 2024-04-26 9:34AM EDT | 45.00 | 1.71 | 0.00 | 2.50 | 0.00 | - | 4 | 4 | 71.83% |
| SYNA241220P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.95 | 0.45 | 1.25 | 0.00 | - | 2 | 2 | 54.13% |
| SYNA241220P00065000 | 2024-06-07 10:27AM EDT | 65.00 | 1.30 | 1.40 | 2.50 | 0.00 | - | 1 | 21 | 49.19% |
| SYNA241220P00070000 | 2024-05-02 12:23PM EDT | 70.00 | 4.40 | 1.95 | 2.60 | 0.00 | - | 1 | 2 | 41.85% |
| SYNA241220P00075000 | 2024-06-07 9:30AM EDT | 75.00 | 3.28 | 3.40 | 4.70 | 0.00 | - | 30 | 60 | 45.40% |
| SYNA241220P00080000 | 2024-05-16 1:11PM EDT | 80.00 | 5.20 | 4.60 | 5.60 | 0.00 | - | 2 | 3 | 40.75% |
| SYNA241220P00085000 | 2024-05-30 2:59PM EDT | 85.00 | 6.70 | 6.60 | 8.80 | 0.00 | - | 1 | 1 | 44.90% |
| SYNA241220P00090000 | 2024-05-21 3:45PM EDT | 90.00 | 9.00 | 9.80 | 11.20 | 0.00 | - | 1 | 5 | 43.85% |
| SYNA241220P00095000 | 2024-05-30 2:30PM EDT | 95.00 | 11.20 | 11.90 | 13.10 | 0.00 | - | 1 | 1 | 39.47% |
| SYNA241220P00100000 | 2024-04-18 10:16AM EDT | 100.00 | 22.19 | 12.80 | 13.90 | 0.00 | - | - | 4 | 28.72% |
| SYNA241220P00110000 | 2024-04-24 10:50AM EDT | 110.00 | 26.15 | 22.00 | 23.10 | 0.00 | - | - | 1 | 34.85% |
© 2024 Yahoo. All rights reserved.