Canada markets closed

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
82.71+0.81 (+0.99%)
At close: 04:00PM EDT
82.64 -0.07 (-0.08%)
After hours: 05:49PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIMO240719C000700002024-06-06 12:06PM EDT70.0012.0011.0015.900.00-1085.11%
SIMO240719C000725002024-06-14 2:14PM EDT72.5010.739.1013.20+3.01+38.99%201072.56%
SIMO240719C000750002024-06-14 12:56PM EDT75.008.207.0011.00+3.30+67.35%10266.09%
SIMO240719C000775002024-06-10 11:23AM EDT77.507.825.208.800.00-8558.98%
SIMO240719C000800002024-06-13 3:52PM EDT80.004.614.505.100.00-22435.67%
SIMO240719C000825002024-06-14 3:37PM EDT82.503.503.003.60+0.28+8.70%194734.25%
SIMO240719C000850002024-06-14 12:29PM EDT85.002.202.102.40+0.09+4.27%48633.06%
SIMO240719C000875002024-06-10 11:36AM EDT87.502.221.151.600.00-250333.15%
SIMO240719C000900002024-06-10 12:46PM EDT90.001.400.601.150.00-20120134.82%
SIMO240719C000925002024-06-13 9:30AM EDT92.500.700.350.800.00-1135.89%
SIMO240719C001000002024-06-07 2:06PM EDT100.000.250.102.050.00-10520655.74%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIMO240719P000700002024-06-03 10:14AM EDT70.000.550.151.000.00-1452.88%
SIMO240719P000725002024-05-24 9:38AM EDT72.500.950.252.050.00-1260.43%
SIMO240719P000750002024-05-28 12:13PM EDT75.001.700.450.800.00-2634.18%
SIMO240719P000775002024-05-24 12:08PM EDT77.502.950.801.300.00-4433.01%
SIMO240719P000800002024-06-10 2:41PM EDT80.001.451.451.950.00-5631.06%
SIMO240719P000825002024-06-12 2:52PM EDT82.502.832.452.75+0.05+1.80%3927.98%