Canada markets open in 6 hours 12 minutes

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.86-2.13 (-2.57%)
At close: 04:00PM EDT
80.46 -0.40 (-0.49%)
After hours: 07:25PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIMO220715C000600002022-05-26 3:31PM EDT60.0030.2021.2024.500.00--700200.10%
SIMO220715C000750002022-06-17 3:24PM EDT75.0010.110.000.000.00-400.00%
SIMO220715C000800002022-06-24 10:36AM EDT80.003.900.000.000.00-500.00%
SIMO220715C000850002022-07-05 2:40PM EDT85.001.900.000.000.00-1606.25%
SIMO220715C000900002022-07-06 10:25AM EDT90.000.700.000.000.00-14012.50%
SIMO220715C000950002022-07-06 1:44PM EDT95.000.300.000.000.00-6025.00%
SIMO220715C001000002022-07-01 1:31PM EDT100.000.100.000.000.00-5025.00%
SIMO220715C001050002022-06-02 10:32AM EDT105.000.700.004.800.00-139177.69%
SIMO220715C001100002022-05-27 12:59PM EDT110.000.250.000.300.00-44101.17%
SIMO220715C001150002022-06-02 11:18AM EDT115.000.210.001.250.00--5147.66%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIMO220715P000600002022-06-23 9:36AM EDT60.000.100.000.000.00-10050.00%
SIMO220715P000650002022-07-05 3:35PM EDT65.000.250.000.000.00-26025.00%
SIMO220715P000700002022-07-01 1:33PM EDT70.000.370.000.000.00-1025.00%
SIMO220715P000750002022-07-05 3:35PM EDT75.000.870.000.000.00-32012.50%
SIMO220715P000800002022-06-30 10:12AM EDT80.001.650.000.000.00-1201.56%
SIMO220715P000850002022-06-22 10:41AM EDT85.003.300.000.000.00-100.00%
SIMO220715P000900002022-06-28 9:30AM EDT90.007.300.000.000.00-100.00%
SIMO220715P000950002022-06-17 2:36PM EDT95.0011.200.000.000.00-2000.00%
SIMO220715P001050002022-06-09 10:40AM EDT105.0012.250.000.000.00-300.00%