Singapore markets closed

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.53-0.19 (-0.64%)
At close: 04:00PM EDT
29.00 -0.53 (-1.79%)
After hours: 07:51PM 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 EDT13.0016.3424.0026.600.00-17317.38%
SMTC250117C000150002024-04-18 10:40AM EDT15.0018.5024.7028.500.00-930383.01%
SMTC250117C000180002024-03-27 12:42PM EDT18.0012.3018.7019.500.00-850191.02%
SMTC250117C000200002024-06-07 2:01PM EDT20.0013.150.000.000.00-800.00%
SMTC250117C000220002024-05-30 3:53PM EDT22.0019.020.000.000.00-500.00%
SMTC250117C000250002024-06-14 3:30PM EDT25.008.000.000.000.00-2000.00%
SMTC250117C000270002024-06-11 1:03PM EDT27.008.300.000.000.00-100.00%
SMTC250117C000280002024-06-13 9:58AM EDT28.006.900.000.000.00-200.00%
SMTC250117C000290002024-06-14 12:13PM EDT29.005.700.000.000.00---0.00%
SMTC250117C000300002024-06-14 10:29AM EDT30.005.530.000.000.00-100.78%
SMTC250117C000310002024-06-13 11:07AM EDT31.005.600.000.000.00-101.56%
SMTC250117C000320002024-06-13 10:18AM EDT32.005.090.000.000.00-203.13%
SMTC250117C000340002024-06-10 11:25AM EDT34.006.330.000.000.00-1006.25%
SMTC250117C000350002024-06-14 10:18AM EDT35.003.900.000.000.00-106.25%
SMTC250117C000360002024-06-11 1:50PM EDT36.004.500.000.000.00--06.25%
SMTC250117C000370002024-06-12 2:10PM EDT37.003.800.000.000.00-106.25%
SMTC250117C000380002024-06-10 11:41AM EDT38.005.000.000.000.00-106.25%
SMTC250117C000400002024-06-14 2:45PM EDT40.002.600.000.000.00-3012.50%
SMTC250117C000410002024-06-12 3:45PM EDT41.002.800.000.000.00--012.50%
SMTC250117C000420002024-06-06 12:14PM EDT42.006.800.000.000.00-1012.50%
SMTC250117C000450002024-06-07 1:36PM EDT45.002.780.000.000.00-2012.50%
SMTC250117C000500002024-06-13 9:30AM EDT50.001.900.000.000.00-1012.50%
SMTC250117C000550002024-06-14 10:59AM EDT55.001.000.000.000.00-40012.50%
SMTC250117C000600002024-06-03 10:39AM EDT60.003.000.000.000.00-6025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC250117P000050002024-06-07 11:01AM EDT5.000.050.000.000.00-10050.00%
SMTC250117P000080002024-05-24 11:55AM EDT8.000.070.000.000.00-3050.00%
SMTC250117P000100002024-05-01 2:24PM EDT10.000.770.051.450.00-49114.84%
SMTC250117P000130002024-01-29 10:46AM EDT13.001.551.351.500.00-5614111.48%
SMTC250117P000150002024-06-07 2:48PM EDT15.000.500.000.000.00-1025.00%
SMTC250117P000180002024-06-07 1:23PM EDT18.000.870.000.000.00-5012.50%
SMTC250117P000200002024-06-07 9:30AM EDT20.001.100.000.000.00-2012.50%
SMTC250117P000220002024-06-13 2:54PM EDT22.001.800.000.000.00-1012.50%
SMTC250117P000250002024-06-07 1:51PM EDT25.002.680.000.000.00-106.25%
SMTC250117P000270002024-06-10 9:30AM EDT27.003.600.000.000.00-103.13%
SMTC250117P000300002024-06-10 10:10AM EDT30.004.950.000.000.00-100.00%
SMTC250117P000320002024-05-20 10:24AM EDT32.003.700.000.000.00-100.00%
SMTC250117P000330002024-06-07 12:56PM EDT33.006.600.000.000.00-300.00%
SMTC250117P000340002024-06-11 1:33PM EDT34.007.010.000.000.00-1300.00%
SMTC250117P000350002024-06-10 9:31AM EDT35.007.900.000.000.00-200.00%
SMTC250117P000360002024-06-07 9:57AM EDT36.008.900.000.000.00-1600.00%
SMTC250117P000370002024-06-07 9:52AM EDT37.009.980.000.000.00-2400.00%
SMTC250117P000400002024-06-05 3:28PM EDT40.008.200.000.000.00-15600.00%
SMTC250117P000420002024-06-05 3:16PM EDT42.009.300.000.000.00-3200.00%
SMTC250117P000450002024-06-06 10:51AM EDT45.009.800.000.000.00-100.00%
SMTC250117P000500002024-06-07 10:29AM EDT50.0020.500.000.000.00-500.00%
SMTC250117P000550002024-05-13 9:38AM EDT55.0018.0524.0025.500.00-6034.38%
SMTC250117P000600002024-06-03 10:39AM EDT60.0021.970.000.000.00-700.00%