S&P 500   3,097.25 (+0.33%)
DOW   27,729.60 (+0.14%)
QQQ   201.92 (+0.48%)
CGC   19.42 (-4.38%)
BABA   186.85 (+0.07%)
GE   11.55 (+1.76%)
T   39.26 (-0.28%)
F   9.09 (+0.11%)
ACB   3.63 (+0.28%)
PRI   130.19 (+0.74%)
BAC   33.19 (+0.03%)
DIS   138.73 (+1.46%)
S&P 500   3,097.25 (+0.33%)
DOW   27,729.60 (+0.14%)
QQQ   201.92 (+0.48%)
CGC   19.42 (-4.38%)
BABA   186.85 (+0.07%)
GE   11.55 (+1.76%)
T   39.26 (-0.28%)
F   9.09 (+0.11%)
ACB   3.63 (+0.28%)
PRI   130.19 (+0.74%)
BAC   33.19 (+0.03%)
DIS   138.73 (+1.46%)
Log in

Synaptics Options Chain and Prices (NASDAQ:SYNA)

$59.08
+0.44 (+0.75 %)
(As of 11/12/2019 01:17 PM ET)
Today's Range
$58.44
Now: $59.08
$61.09
50-Day Range
$37.59
MA: $42.48
$59.01
52-Week Range
$26.34
Now: $59.08
$59.35
Volume61,790 shs
Average Volume852,262 shs
Market Capitalization$1.94 billion
P/E Ratio23.63
Dividend YieldN/A
Beta1

Options Chain

Synaptics (NASDAQ:SYNA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/15/2019$65.00$0.100Call000.6247520.061774
11/15/2019$64.50$0.125Call000.618460.075343
11/15/2019$64.00$0.125Call000.5798750.07946
11/15/2019$63.50$0.000Call000
11/15/2019$63.00$0.125Call03 (+3)0.499933 (+0.044415)0.089782
11/15/2019$62.50$0.175Call000.502458 (+0.060193)0.118285
11/15/2019$62.00$0.225Call02 (+2)0.494308 (+0.059141)0.147145
11/15/2019$61.50$0.225Call1020 (+20)0.445447 (+0.013664)0.159735
11/15/2019$61.00$0.375Call0105 (+105)0.481589 (+0.051218)0.225043
11/15/2019$60.50$0.475Call000.473122 (+0.059935)0.273086
11/15/2019$60.00$0.650Call02 (+2)0.487722 (+0.066421)0.336734
11/15/2019$59.50$0.750Call000.456367 (+0.04361)0.390284
11/15/2019$59.00$0.975Call758 (+8)0.465406 (+0.04676)0.460559
11/15/2019$58.50$1.350Call000.521532 (+0.098206)0.529127
11/15/2019$58.00$1.550Call000.492456 (+0.049297)0.59513
11/15/2019$57.50$1.875Call000.501895 (+0.037865)0.656158
11/15/2019$57.00$2.325Call03 (-2)0.556985 (+0.087632)0.697599
11/15/2019$56.50$2.625Call000.530346 (+0.094134)0.757829
11/15/2019$56.00$2.975Call000.510868 (+0.069569)0.813303
11/15/2019$55.00$3.900Call2109 (-138)0.577627 (+0.158437)0.862544
11/15/2019$54.50$4.700Call513 (+2)0.835 (+0.28462)0.811262
11/15/2019$54.00$5.200Call0100.898952 (+0.200029)0.8223
11/15/2019$53.50$5.600Call050.895425 (+0.259065)0.847713
11/15/2019$53.00$6.100Call130 (-5)0.955933 (+0.479066)0.855803
11/15/2019$52.50$6.400Call094 (-6)0.851568 (+0.199648)0.900865
11/15/2019$52.00$6.950Call05 (-5)0.952205 (+0.188368)0.895534
11/15/2019$51.50$7.600Call051.13598 (+0.2643)0.875374
11/15/2019$51.00$7.900Call02 (-1)1.01329 (+0.065817)0.91466
11/15/2019$50.50$8.550Call02 (-3)1.21243 (+0.447436)0.892836
11/15/2019$50.00$8.850Call0194 (-2)1.06248 (+0.168631)0.931843
11/15/2019$49.50$9.500Call06 (-1)1.28151 (+0.496449)0.908395
11/15/2019$49.00$10.000Call025 (-2)1.33891 (+0.244612)0.911843
11/15/2019$48.50$10.550Call021.44732 (+0.528053)0.908164
11/15/2019$48.00$11.200Call09 (+9)1.64837 (+0.502981)0.893835
11/15/2019$47.50$11.350Call51451.32516 (+0.095773)0.943958
11/15/2019$47.00$11.900Call5035551.44846 (+0.257652)0.937705
11/15/2019$46.50$12.800Call0531.93018 (+0.743419)0.894271
11/15/2019$46.00$13.200Call021.90195 (+0.578209)0.906488
11/15/2019$45.50$13.750Call026 (-3)2.01513 (+0.521428)0.904674
11/15/2019$45.00$13.750Call0156 (-1)1.39947 (-0.059749)0.970025
11/15/2019$44.50$14.700Call042.095910.914312
11/15/2019$44.00$15.350Call0132.31264 (+0.806084)0.904547
11/15/2019$43.50$15.750Call022.280660.914773
11/15/2019$43.00$15.750Call01111.60154 (+0.001506)0.973492
11/15/2019$42.50$16.800Call0992.46984 (+0.680865)0.915395
11/15/2019$42.00$17.200Call012.42864 (+0.733575)0.925104
11/15/2019$41.50$17.800Call0832.60999 (+0.814957)0.919595
11/15/2019$41.00$18.150Call0192.5045 (+0.659835)0.932722
11/15/2019$40.50$18.700Call002.635160.930563
11/15/2019$40.00$18.750Call0114 (-2)1.91848 (-0.026908)0.977555
11/15/2019$39.50$19.750Call002.838290.930393
11/15/2019$39.00$20.200Call002.84776 (+0.917684)0.935433
11/15/2019$38.50$20.700Call002.9201 (+1.38699)0.936945
11/15/2019$38.00$21.200Call002.99325 (+0.631256)0.938406
11/15/2019$37.50$21.650Call022.997450.943177
11/15/2019$37.00$22.200Call003.14201 (+0.942916)0.941188
11/15/2019$36.50$22.650Call003.14539 (+0.959812)0.945733
11/15/2019$36.00$23.300Call003.43265 (+1.00191)0.937941
11/15/2019$35.50$23.700Call003.371910.945048
11/15/2019$35.00$24.200Call0113.45047 (+1.03325)0.94626
11/15/2019$34.00$25.250Call003.68636 (+1.76112)0.945824
11/15/2019$33.00$26.200Call003.77543 (+1.37808)0.950785
11/15/2019$32.50$26.750Call003.93922 (+1.39414)0.949249
11/15/2019$32.00$27.200Call003.99346 (+2.11286)0.951351
11/15/2019$31.00$28.150Call004.07097 (+1.84241)0.95628
11/15/2019$30.00$28.850Call003.51761 (+0.777662)0.977491
11/15/2019$27.50$31.450Call004.223960.973432
11/15/2019$25.00$34.050Call004.95384 (+2.36577)0.97151
11/15/2019$65.00$6.500Put000.686161 (+0.271955)-0.922334
11/15/2019$64.50$6.100Put000.733035 (+0.256638)-0.886057
11/15/2019$64.00$5.500Put000.602624 (+0.241663)-0.914233
11/15/2019$63.50$5.100Put000.649305 (+0.079483)-0.874075
11/15/2019$63.00$4.600Put000.607312 (+0.153793)-0.86661
11/15/2019$62.50$4.075Put000.542163 (-0.063375)-0.866459
11/15/2019$62.00$3.400Put000.325536 (-0.140483)-0.94864
11/15/2019$61.50$3.250Put000.547628 (+0.125395)-0.789023
11/15/2019$61.00$2.700Put000.465124 (-0.021241)-0.784753
11/15/2019$60.50$2.225Put000.422772 (-0.058145)-0.755078
11/15/2019$60.00$1.900Put05 (+5)0.43788 (-0.011256)-0.682527
11/15/2019$59.50$1.625Put000.464286 (+0.025389)-0.608592
11/15/2019$59.00$1.400Put11 (+1)0.491328 (-0.029897)-0.536194
11/15/2019$58.50$0.975Put16100.427649 (-0.02974)-0.469186
11/15/2019$58.00$0.925Put05 (+5)0.497578 (+0.041669)-0.405783
11/15/2019$57.50$0.700Put500.492163 (+0.028434)-0.339928
11/15/2019$57.00$0.525Put1111 (+11)0.480111 (-0.001831)-0.277394
11/15/2019$56.50$0.350Put1100.462724 (-0.001954)-0.211641
11/15/2019$56.00$0.250Put100.459017 (-0.037769)-0.162179
11/15/2019$55.00$0.175Put22214 (+214)0.51486 (-0.012653)-0.110434
11/15/2019$54.50$0.000Put037 (+37)0
11/15/2019$54.00$0.050Put000.46486-0.041775
11/15/2019$53.50$0.125Put000.619661-0.071497
11/15/2019$53.00$0.000Put020
11/15/2019$52.50$0.100Put030.679497-0.054213
11/15/2019$52.00$0.100Put000.725335-0.051288
11/15/2019$51.50$0.000Put000
11/15/2019$51.00$0.125Put000.85733-0.053188
11/15/2019$50.50$0.125Put000.904366-0.050729
11/15/2019$50.00$0.100Put020.910305-0.041818
11/15/2019$49.50$0.100Put000.956684-0.039805
11/15/2019$49.00$0.100Put042 (+10)1.00425 (+0.189269)-0.038069
11/15/2019$48.50$0.075Put001.00668 (+0.156823)-0.029457
11/15/2019$48.00$0.075Put0491.05818 (+0.170297)-0.028745
11/15/2019$47.50$0.050Put05 (-2)1.0211 (+0.129984)-0.020466
11/15/2019$47.00$0.050Put081.06031 (+0.236245)-0.019342
11/15/2019$46.50$0.025Put0141.01409 (+0.089834)-0.010761
11/15/2019$46.00$0.050Put01151.15341 (+0.194099)-0.018341
11/15/2019$45.50$0.025Put001.10901 (+0.115504)-0.010615
11/15/2019$45.00$0.025Put0271.13896 (+0.179402)-0.009752
11/15/2019$44.50$0.025Put071.18893 (+0.198789)-0.009754
11/15/2019$44.00$0.025Put0551.22059 (+0.191212)-0.009123
11/15/2019$43.50$0.025Put0221.27211 (+0.208776)-0.009157
11/15/2019$43.00$0.025Put031.30997 (+0.214246)-0.008742
11/15/2019$42.50$0.025Put061.35051 (+0.312946)-0.008416
11/15/2019$42.00$0.025Put041.3914 (+0.320685)-0.008102
11/15/2019$41.50$0.025Put0221.43251 (+0.327361)-0.007795
11/15/2019$41.00$0.025Put021.48629 (+0.348569)-0.007837
11/15/2019$40.50$0.025Put041.52868 (+0.363165)-0.007556
11/15/2019$40.00$0.025Put061.56862 (+0.359898)-0.00721
11/15/2019$39.50$0.025Put031.61175 (+0.372583)-0.006946
11/15/2019$39.00$0.025Put561.66225 (+0.388486)-0.006859
11/15/2019$38.50$0.025Put031.71415 (+0.405583)-0.006792
11/15/2019$38.00$0.025Put001.75214 (+0.40816)-0.006396
11/15/2019$37.50$0.025Put0651.81393 (+0.435856)-0.006527
11/15/2019$37.00$0.025Put061.85866 (+0.443351)-0.006271
11/15/2019$36.50$0.025Put001.90589 (+0.455468)-0.006064
11/15/2019$36.00$0.025Put001.95327 (+0.453988)-0.005855
11/15/2019$35.50$0.025Put002.0118 (+0.474301)-0.005856
11/15/2019$35.00$0.025Put002.05783 (+0.491011)-0.005606
11/15/2019$34.00$0.025Put002.1688 (+0.51957)-0.00543
11/15/2019$33.00$0.025Put002.27085 (+0.532041)-0.005061
11/15/2019$32.50$0.025Put0732.3263 (+0.546949)-0.004938
11/15/2019$32.00$0.025Put002.3941 (+0.577694)-0.004996
11/15/2019$31.00$0.025Put002.50154 (+0.588429)-0.004643
11/15/2019$30.00$0.025Put002.61978 (+0.622659)-0.004411
11/15/2019$27.50$0.025Put002.94093 (+0.700975)-0.00397
11/15/2019$25.00$0.025Put003.28992 (+0.793689)-0.003543
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/12/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel