Canada markets closed

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
84.62-2.66 (-3.05%)
At close: 04:00PM EST
84.62 0.00 (0.00%)
After hours: 05:28PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIMO220121C000600002022-01-14 11:18AM EST60.0030.5024.1026.300.00-32324.22%
SIMO220121C000650002021-12-07 10:54AM EST65.0021.4025.8029.200.00-121727.54%
SIMO220121C000700002021-12-28 12:41PM EST70.0023.9014.0016.600.00-196213.48%
SIMO220121C000750002021-12-31 2:56PM EST75.0020.159.2012.500.00-2217191.02%
SIMO220121C000800002022-01-07 11:26AM EST80.0012.304.407.500.00-229128.03%
SIMO220121C000850002022-01-11 10:44AM EST85.002.200.751.75-3.80-63.33%13257.18%
SIMO220121C000900002022-01-20 2:48PM EST90.000.350.000.20-1.27-78.40%216654.88%
SIMO220121C000950002022-01-19 2:53PM EST95.000.010.000.050.00-548071.88%
SIMO220121C001000002022-01-18 3:47PM EST100.000.050.000.050.00-203,14898.44%
SIMO220121C001050002022-01-18 9:30AM EST105.000.150.000.150.00-51,090142.58%
SIMO220121C001100002022-01-06 1:43PM EST110.000.050.004.800.00-1134371.68%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIMO220121P000600002021-12-20 3:49PM EST60.000.200.002.550.00-112400.39%
SIMO220121P000650002021-12-27 2:50PM EST65.000.060.002.550.00-254329.00%
SIMO220121P000700002022-01-03 10:39AM EST70.000.050.000.200.00-2108138.67%
SIMO220121P000750002022-01-20 2:40PM EST75.000.050.000.450.00-6140113.28%
SIMO220121P000800002022-01-20 12:10PM EST80.000.140.050.60-0.14-50.00%415271.68%
SIMO220121P000850002022-01-20 3:36PM EST85.001.351.202.15+0.55+68.75%11,76958.98%
SIMO220121P000900002022-01-20 3:36PM EST90.004.152.905.90+2.60+167.74%72,18987.79%
SIMO220121P000950002022-01-20 11:17AM EST95.006.428.7011.00-1.53-19.25%139140.23%
SIMO220121P001000002022-01-19 2:53PM EST100.0012.0513.7016.200.00-25195.61%
SIMO220121P001050002022-01-20 9:53AM EST105.0017.4019.0021.70-3.35-16.14%110268.65%