Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO260116C00030000 | 2024-02-07 2:52PM EDT | 30.00 | 37.30 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 44.24% |
| SIMO260116C00040000 | 2024-03-21 11:00AM EDT | 40.00 | 40.50 | 31.50 | 36.00 | 0.00 | - | 10 | 3 | 43.58% |
| SIMO260116C00045000 | 2024-04-04 2:50PM EDT | 45.00 | 38.00 | 29.00 | 34.00 | 0.00 | - | 4 | 1 | 52.00% |
| SIMO260116C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 20.50 | 22.00 | 24.30 | 0.00 | - | 1 | 1 | 38.54% |
| SIMO260116C00060000 | 2023-10-04 10:15AM EDT | 60.00 | 9.40 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 0.00% |
| SIMO260116C00062500 | 2024-03-07 1:58PM EDT | 62.50 | 19.10 | 22.50 | 27.50 | 0.00 | - | - | 2 | 54.03% |
| SIMO260116C00065000 | 2024-03-06 11:17AM EDT | 65.00 | 16.10 | 21.10 | 25.90 | 0.00 | - | 1 | 4 | 52.84% |
| SIMO260116C00070000 | 2024-04-23 3:48PM EDT | 70.00 | 15.30 | 14.10 | 17.20 | 0.00 | - | 1 | 1 | 40.99% |
| SIMO260116C00072500 | 2024-04-03 2:20PM EDT | 72.50 | 19.23 | 13.10 | 16.30 | 0.00 | - | 20 | 2 | 41.40% |
| SIMO260116C00075000 | 2024-04-29 12:18PM EDT | 75.00 | 13.80 | 12.50 | 15.80 | 0.00 | - | 3 | 5 | 42.69% |
| SIMO260116C00080000 | 2024-04-04 11:53AM EDT | 80.00 | 16.19 | 9.30 | 12.40 | 0.00 | - | 10 | 26 | 38.48% |
| SIMO260116C00085000 | 2024-03-18 1:30PM EDT | 85.00 | 9.00 | 7.50 | 11.30 | 0.00 | - | - | 70 | 39.76% |
| SIMO260116C00090000 | 2024-03-21 9:30AM EDT | 90.00 | 9.00 | 6.20 | 9.50 | 0.00 | - | 75 | 78 | 38.70% |
| SIMO260116C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 7.60 | 5.10 | 7.90 | 0.00 | - | - | 80 | 37.66% |
| SIMO260116C00100000 | 2024-03-01 12:36PM EDT | 100.00 | 4.44 | 4.30 | 8.90 | 0.00 | - | 1 | 1 | 43.23% |
| SIMO260116C00105000 | 2024-03-04 3:48PM EDT | 105.00 | 3.70 | 4.80 | 9.40 | 0.00 | - | 2 | 2 | 47.21% |
| SIMO260116C00115000 | 2024-04-03 10:48AM EDT | 115.00 | 4.90 | 2.50 | 4.80 | 0.00 | - | 2 | 2 | 38.65% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO260116P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 62.49% |
| SIMO260116P00035000 | 2024-02-16 10:30AM EDT | 35.00 | 1.00 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 53.39% |
| SIMO260116P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.95 | 0.25 | 4.60 | 0.00 | - | - | 1 | 62.00% |
| SIMO260116P00040000 | 2024-02-14 10:30AM EDT | 40.00 | 1.60 | 0.10 | 4.80 | 0.00 | - | 2 | 4 | 58.53% |
| SIMO260116P00045000 | 2023-09-13 1:38PM EDT | 45.00 | 5.80 | 2.50 | 7.50 | 0.00 | - | - | 15 | 51.16% |
| SIMO260116P00050000 | 2023-11-16 11:56AM EDT | 50.00 | 4.95 | 2.55 | 7.50 | 0.00 | - | - | 90 | 53.65% |
| SIMO260116P00055000 | 2024-04-29 1:57PM EDT | 55.00 | 3.80 | 1.95 | 5.70 | 0.00 | - | 3 | 47 | 39.34% |
| SIMO260116P00060000 | 2023-11-16 1:18PM EDT | 60.00 | 9.80 | 6.50 | 11.50 | 0.00 | - | - | 119 | 51.34% |
| SIMO260116P00067500 | 2024-04-26 12:30PM EDT | 67.50 | 9.57 | 6.70 | 10.60 | 0.00 | - | 1 | 1 | 37.03% |
© 2024 Yahoo. All rights reserved.