NasdaqGS - Delayed Quote • USD
Synaptics Incorporated (SYNA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 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 | 9.00 | 12.00 | 0.00 | 0.00% | 1 | 23 | 83.35% |
| SYNA240517C00085000 | 5/2/2024 5:54 PM | 85 | 6.50 | 7.30 | 8.00 | 0.00 | 0.00% | 4 | 23 | 68.36% |
| SYNA240517C00090000 | 5/3/2024 7:43 PM | 90 | 4.80 | 4.70 | 5.00 | 0.20 | 4.35% | 7 | 43 | 69.19% |
| SYNA240517C00095000 | 5/3/2024 7:29 PM | 95 | 2.75 | 2.65 | 2.80 | 0.25 | 10.00% | 9 | 65 | 67.48% |
| SYNA240517C00100000 | 5/3/2024 7:06 PM | 100 | 1.31 | 1.15 | 1.45 | 0.06 | 4.80% | 12 | 39 | 64.50% |
| SYNA240517C00105000 | 5/3/2024 7:06 PM | 105 | 0.62 | 0.50 | 0.65 | 0.02 | 3.33% | 5 | 76 | 63.33% |
| SYNA240517C00110000 | 5/3/2024 7:26 PM | 110 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 1 | 72 | 62.21% |
| SYNA240517C00115000 | 4/22/2024 5:12 PM | 115 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 0 | 63.67% |
| SYNA240517C00120000 | 4/4/2024 4:02 PM | 120 | 0.91 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 23 | 105.08% |
| SYNA240517C00125000 | 4/5/2024 7:59 PM | 125 | 0.43 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 3 | 129.39% |
| SYNA240517C00160000 | 4/9/2024 1:43 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 55 | 155 | 111.72% |
| 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 | 0.00 | 0.60 | 0.00 | 0.00% | 19 | 19 | 104.69% |
| SYNA240517P00070000 | 4/30/2024 2:25 PM | 70 | 0.17 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 4 | 90.23% |
| SYNA240517P00075000 | 5/1/2024 7:45 PM | 75 | 0.60 | 0.40 | 0.60 | 0.00 | 0.00% | 1 | 35 | 74.41% |
| SYNA240517P00080000 | 5/3/2024 7:59 PM | 80 | 1.15 | 1.05 | 1.30 | -0.15 | -11.54% | 112 | 78 | 72.00% |
| SYNA240517P00085000 | 5/3/2024 6:14 PM | 85 | 2.35 | 2.25 | 2.50 | -0.35 | -12.96% | 31 | 31 | 68.95% |
| SYNA240517P00090000 | 5/3/2024 3:10 PM | 90 | 4.40 | 4.20 | 4.50 | -0.40 | -8.33% | 2 | 31 | 66.38% |
| SYNA240517P00095000 | 4/23/2024 3:58 PM | 95 | 12.50 | 7.10 | 7.50 | 0.00 | 0.00% | 10 | 30 | 65.67% |
| SYNA240517P00100000 | 4/8/2024 1:30 PM | 100 | 9.20 | 10.50 | 11.90 | 0.00 | 0.00% | 4 | 6 | 68.60% |
Related Tickers
SLAB Silicon Laboratories Inc.
122.37
+1.12%
CRUS Cirrus Logic, Inc.
88.48
+2.99%
DIOD Diodes Incorporated
72.79
-0.18%
MXL MaxLinear, Inc.
19.99
+3.74%
MTSI MACOM Technology Solutions Holdings, Inc.
102.85
+3.91%
POWI Power Integrations, Inc.
68.60
+0.93%
ALGM Allegro MicroSystems, Inc.
29.97
+1.25%
AOSL Alpha and Omega Semiconductor Limited
22.36
+2.10%
LSCC Lattice Semiconductor Corporation
70.92
+1.52%
RMBS Rambus Inc.
56.08
+3.37%