Singapore markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.88+1.19 (+4.15%)
At close: 04:00PM EDT
30.00 +0.12 (+0.40%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC250117C000080002024-02-08 1:55PM EDT8.0013.2015.3018.200.00-10100.00%
SMTC250117C000100002024-04-29 10:49AM EDT10.0025.9530.0033.600.00-10160.00%
SMTC250117C000130002024-04-01 9:32AM EDT13.0016.3424.0026.600.00-17314.45%
SMTC250117C000150002024-04-18 10:40AM EDT15.0018.5024.7028.500.00-930378.71%
SMTC250117C000180002024-03-27 12:42PM EDT18.0012.3018.7019.500.00-850190.58%
SMTC250117C000200002024-06-27 12:13PM EDT20.0010.5011.4012.300.00-107977.12%
SMTC250117C000220002024-06-26 10:21AM EDT22.0010.658.7012.000.00-212873.24%
SMTC250117C000250002024-06-27 3:10PM EDT25.007.458.008.300.00-55966.50%
SMTC250117C000270002024-06-20 2:31PM EDT27.006.806.807.100.00-13464.33%
SMTC250117C000280002024-06-26 3:01PM EDT28.006.206.306.600.00-2564.01%
SMTC250117C000290002024-06-14 12:13PM EDT29.005.705.906.100.00--763.94%
SMTC250117C000300002024-06-28 2:35PM EDT30.005.355.405.70+0.35+7.00%1283963.55%
SMTC250117C000310002024-06-28 2:06PM EDT31.004.755.005.20-0.45-8.65%43462.87%
SMTC250117C000320002024-06-27 3:56PM EDT32.004.004.604.900.00-114463.04%
SMTC250117C000340002024-06-10 11:25AM EDT34.006.333.704.200.00-101061.40%
SMTC250117C000350002024-06-21 3:13PM EDT35.004.123.503.800.00-3152861.34%
SMTC250117C000360002024-06-11 1:50PM EDT36.004.503.203.600.00--261.60%
SMTC250117C000370002024-06-12 2:10PM EDT37.003.802.853.300.00-15260.77%
SMTC250117C000380002024-06-25 1:32PM EDT38.002.952.753.000.00-3561.16%
SMTC250117C000400002024-06-28 10:31AM EDT40.002.462.352.60-0.49-16.61%444661.38%
SMTC250117C000410002024-06-12 3:45PM EDT41.002.802.152.400.00--20161.18%
SMTC250117C000420002024-06-06 12:14PM EDT42.006.801.952.200.00-162060.82%
SMTC250117C000450002024-06-26 12:56PM EDT45.001.751.501.800.00-146161.01%
SMTC250117C000500002024-06-25 11:49AM EDT50.001.150.551.350.00-191658.15%
SMTC250117C000550002024-06-20 9:48AM EDT55.000.920.401.100.00-4027460.89%
SMTC250117C000600002024-06-03 10:39AM EDT60.003.000.201.950.00-63373.14%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC250117P000050002024-06-07 11:01AM EDT5.000.050.000.200.00-1030123.05%
SMTC250117P000080002024-05-24 11:55AM EDT8.000.070.050.200.00-374094.53%
SMTC250117P000100002024-05-01 2:24PM EDT10.000.770.051.450.00-49118.95%
SMTC250117P000130002024-01-29 10:46AM EDT13.001.551.351.500.00-5614115.58%
SMTC250117P000150002024-06-07 2:48PM EDT15.000.500.000.650.00-12163.77%
SMTC250117P000180002024-06-07 1:23PM EDT18.000.870.650.850.00-54262.60%
SMTC250117P000200002024-06-07 9:30AM EDT20.001.100.951.250.00-222260.25%
SMTC250117P000220002024-06-13 2:54PM EDT22.001.801.451.700.00-14758.55%
SMTC250117P000250002024-06-24 3:38PM EDT25.002.622.402.650.00-405456.37%
SMTC250117P000270002024-06-10 9:30AM EDT27.003.603.203.500.00-13555.40%
SMTC250117P000300002024-06-27 9:47AM EDT30.005.104.705.000.00-52354.15%
SMTC250117P000320002024-06-21 10:18AM EDT32.006.655.806.200.00-83353.25%
SMTC250117P000330002024-06-07 12:56PM EDT33.006.606.506.800.00-3353.15%
SMTC250117P000340002024-06-11 1:33PM EDT34.007.015.507.500.00-131755.01%
SMTC250117P000350002024-06-10 9:31AM EDT35.007.906.108.200.00-28754.88%
SMTC250117P000360002024-06-07 9:57AM EDT36.008.908.508.900.00-161652.15%
SMTC250117P000370002024-06-07 9:52AM EDT37.009.987.409.600.00-243853.81%
SMTC250117P000400002024-06-05 3:28PM EDT40.008.2011.3012.400.00-15633951.98%
SMTC250117P000420002024-06-05 3:16PM EDT42.009.3011.8013.600.00-3233452.88%
SMTC250117P000450002024-06-06 10:51AM EDT45.009.8013.9016.700.00-11960.06%
SMTC250117P000500002024-06-07 10:29AM EDT50.0020.5018.5022.200.00-512175.56%
SMTC250117P000550002024-05-13 9:38AM EDT55.0018.0524.0025.500.00-6051.95%
SMTC250117P000600002024-06-03 10:39AM EDT60.0021.9729.2032.100.00-7061.47%