OPTION CHAIN FOR SYNAPTICS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires August 19, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 66.90 | 71.30 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 61.90 | 66.50 | 65.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 2.15 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 56.70 | 61.50 | 70.00 | quote | 0.56 | 0.00 | 0.00 | 0.00 | 2.15 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 51.80 | 56.30 | 75.00 | quote | 0.99 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.10 | 51.40 | 80.00 | quote | 0.87 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.90 | 46.40 | 85.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 2.15 | 19.00 | |
| quote | 0.00 | 0.00 | 0.00 | 37.30 | 41.50 | 90.00 | quote | 0.05 | -0.45 | 10.00 | 0.00 | 2.15 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 32.50 | 36.50 | 95.00 | quote | 0.10 | 0.05 | 8.00 | 0.00 | 0.35 | 382.00 | |
| quote | 33.06 | 0.00 | 0.00 | 27.30 | 31.50 | 6.00 | 100.00 | quote | 0.50 | 0.30 | 3.00 | 0.00 | 2.20 | 9.00 |
| quote | 40.42 | 0.00 | 0.00 | 22.70 | 26.80 | 4.00 | 105.00 | quote | 0.45 | 0.00 | 9.00 | 0.00 | 2.25 | 8.00 |
| quote | 15.80 | 0.00 | 0.00 | 18.10 | 21.90 | 2.00 | 110.00 | quote | 0.65 | 0.00 | 0.00 | 0.45 | 2.45 | 89.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.90 | 16.60 | 115.00 | quote | 1.10 | 0.07 | 5.00 | 0.85 | 1.90 | 14.00 | |
| quote | 22.00 | 0.00 | 0.00 | 9.50 | 12.20 | 6.00 | 120.00 | quote | 1.79 | 1.34 | 8.00 | 1.15 | 2.00 | 50.00 |
| quote | 7.30 | -16.66 | 3.00 | 6.30 | 7.50 | 9.00 | 125.00 | quote | 3.40 | 2.60 | 4.00 | 2.70 | 3.50 | 149.00 |
| 128.78 | Current price as of 8/09/2022 04:00:00 PM | |||||||||||||
| quote | 4.58 | -14.91 | 12.00 | 3.10 | 4.70 | 15.00 | 130.00 | quote | 4.70 | 3.46 | 110.00 | 4.90 | 5.70 | 46.00 |
| quote | 2.63 | -5.17 | 26.00 | 1.75 | 2.60 | 21.00 | 135.00 | quote | 2.00 | -1.70 | 4.00 | 7.40 | 8.70 | 95.00 |
| quote | 1.35 | -5.23 | 1.00 | 1.00 | 2.30 | 78.00 | 140.00 | quote | 9.69 | 6.40 | 1.00 | 11.30 | 13.20 | 27.00 |
| quote | 0.65 | -3.35 | 3.00 | 0.50 | 2.45 | 89.00 | 145.00 | quote | 6.20 | -2.50 | 2.00 | 15.60 | 18.00 | 19.00 |
| quote | 0.85 | -0.70 | 2.00 | 0.10 | 1.05 | 110.00 | 150.00 | quote | 12.50 | 0.00 | 0.00 | 19.10 | 23.10 | 6.00 |
| quote | 0.84 | -2.06 | 2.00 | 0.00 | 0.90 | 91.00 | 155.00 | quote | 23.56 | 4.86 | 1.00 | 24.40 | 27.80 | 10.00 |
| quote | 0.40 | -0.10 | 2.00 | 0.10 | 0.80 | 58.00 | 160.00 | quote | 41.33 | 0.00 | 0.00 | 28.80 | 32.60 | 3.00 |
| quote | 0.37 | -0.33 | 1.00 | 0.00 | 2.35 | 35.00 | 165.00 | quote | 29.16 | 0.00 | 0.00 | 33.80 | 38.30 | 20.00 |
| quote | 0.30 | 0.08 | 1.00 | 0.10 | 0.45 | 32.00 | 170.00 | quote | 26.40 | 0.00 | 0.00 | 39.20 | 43.30 | 2.00 |
| quote | 0.70 | 0.00 | 0.00 | 0.00 | 0.35 | 3.00 | 175.00 | quote | 36.03 | 0.00 | 0.00 | 43.80 | 48.50 | 19.00 |
| quote | 0.58 | 0.00 | 0.00 | 0.00 | 4.50 | 21.00 | 180.00 | quote | 35.90 | 0.00 | 0.00 | 48.70 | 53.40 | 13.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 2.15 | 65.00 | 185.00 | quote | 44.24 | 0.00 | 0.00 | 53.90 | 58.50 | 11.00 |
| quote | 1.06 | 0.00 | 0.00 | 0.00 | 2.15 | 92.00 | 190.00 | quote | 74.45 | 0.00 | 0.00 | 58.70 | 63.40 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 195.00 | quote | 18.00 | 0.00 | 0.00 | 63.80 | 67.80 | 2.00 | |
| quote | 1.80 | 0.00 | 0.00 | 0.00 | 2.15 | 2.00 | 200.00 | quote | 18.92 | 0.00 | 0.00 | 69.00 | 73.30 | 3.00 |
| quote | 34.80 | 0.00 | 0.00 | 0.00 | 2.15 | 6.00 | 210.00 | quote | 83.42 | 0.00 | 0.00 | 78.80 | 83.40 | 11.00 |
| quote | 0.64 | 0.00 | 0.00 | 0.00 | 2.15 | 28.00 | 220.00 | quote | 87.70 | 0.00 | 0.00 | 88.90 | 93.40 | 71.00 |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 2.15 | 13.00 | 230.00 | quote | 81.87 | 0.00 | 0.00 | 98.50 | 103.20 | 163.00 |
| quote | 4.12 | 0.00 | 0.00 | 0.00 | 2.15 | 2.00 | 240.00 | quote | 94.90 | 0.00 | 0.00 | 108.80 | 113.50 | 4.00 |
| quote | 0.81 | 0.00 | 0.00 | 0.00 | 2.15 | 13.00 | 250.00 | quote | 0.00 | 0.00 | 0.00 | 119.00 | 123.20 | |
| quote | 47.10 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 128.80 | 133.00 | |
| quote | 17.55 | 0.00 | 0.00 | 0.00 | 2.15 | 4.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 138.90 | 143.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 148.70 | 152.90 | ||
| quote | 3.90 | 0.00 | 0.00 | 0.00 | 2.15 | 182.00 | 290.00 | quote | 44.00 | 0.00 | 0.00 | 158.90 | 163.30 | |
| quote | 10.82 | 0.00 | 0.00 | 0.00 | 2.15 | 7.00 | 300.00 | quote | 0.00 | 0.00 | 0.00 | 169.00 | 173.10 | |
| quote | 0.90 | 0.00 | 0.00 | 0.00 | 2.15 | 15.00 | 310.00 | quote | 0.00 | 0.00 | 0.00 | 178.90 | 183.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 188.90 | 193.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 330.00 | quote | 0.00 | 0.00 | 0.00 | 198.90 | 203.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 208.80 | 213.00 | ||
| quote | 17.25 | 0.00 | 0.00 | 0.00 | 2.15 | 4.00 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 219.00 | 223.30 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 228.90 | 233.50 | ||
| quote | 1.50 | 0.00 | 0.00 | 0.00 | 2.15 | 9.00 | 370.00 | quote | 0.00 | 0.00 | 0.00 | 238.90 | 243.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 380.00 | quote | 0.00 | 0.00 | 0.00 | 248.80 | 253.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 390.00 | quote | 0.00 | 0.00 | 0.00 | 258.90 | 263.50 | ||
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 1.00 | 22.00 | 400.00 | quote | 0.00 | 0.00 | 0.00 | 268.80 | 273.50 | |
| quote | 1.35 | 0.00 | 0.00 | 0.00 | 2.15 | 2.00 | 410.00 | quote | 157.60 | 0.00 | 0.00 | 278.90 | 283.50 | |
| quote | 1.10 | 0.00 | 0.00 | 0.00 | 2.15 | 1.00 | 420.00 | quote | 0.00 | 0.00 | 0.00 | 288.80 | 293.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.15 | 430.00 | quote | 0.00 | 0.00 | 0.00 | 298.90 | 303.50 | ||
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 2.05 | 2,238 | 440.00 | quote | 0.00 | 0.00 | 0.00 | 308.70 | 313.40 | |
Show All |
