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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC260116C000080002024-03-13 12:07PM EDT8.0016.7024.1027.800.00--2172.85%
SMTC260116C000100002024-06-07 3:51PM EDT10.0020.3019.6023.300.00-1590.77%
SMTC260116C000130002024-05-10 12:54PM EDT13.0028.5019.3021.500.00-316102.93%
SMTC260116C000150002024-06-17 1:05PM EDT15.0017.7515.0020.000.00-24076.73%
SMTC260116C000180002024-04-30 1:49PM EDT18.0024.0022.4025.900.00-1025184.38%
SMTC260116C000200002024-06-25 9:31AM EDT20.0014.0013.4016.500.00-12977.93%
SMTC260116C000220002024-06-26 10:18AM EDT22.0013.3012.5013.300.00-22567.36%
SMTC260116C000250002024-06-28 2:18PM EDT25.0011.0010.8011.70+0.70+6.80%12864.84%
SMTC260116C000270002024-06-28 2:37PM EDT27.0010.1010.1010.80-0.20-1.94%36764.97%
SMTC260116C000300002024-06-27 3:59PM EDT30.008.409.009.600.00-210564.56%
SMTC260116C000320002024-06-27 10:33AM EDT32.007.788.308.800.00-11963.89%
SMTC260116C000350002024-06-11 1:08PM EDT35.007.507.307.80-1.52-16.85%214663.09%
SMTC260116C000370002024-06-28 10:09AM EDT37.006.906.507.30-0.10-1.43%14762.26%
SMTC260116C000400002024-06-24 10:00AM EDT40.006.406.006.500.00-16262.68%
SMTC260116C000420002024-06-27 10:33AM EDT42.005.185.506.000.00-2862.18%
SMTC260116C000450002024-06-18 11:43AM EDT45.005.284.805.300.00-41061.34%
SMTC260116C000500002024-06-06 12:11PM EDT50.009.052.805.700.00-36661.40%
SMTC260116C000550002024-06-12 10:34AM EDT55.004.392.155.000.00-3061.29%
SMTC260116C000600002024-06-27 12:52PM EDT60.003.002.004.500.00-1262.94%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC260116P000050002024-04-05 12:21PM EDT5.000.450.000.500.00-1001,08587.30%
SMTC260116P000080002024-05-21 2:19PM EDT8.000.350.301.750.00-16,54093.07%
SMTC260116P000100002024-03-01 3:54PM EDT10.001.550.705.000.00-12117.24%
SMTC260116P000130002024-06-25 10:14AM EDT13.001.050.851.150.00-412,56961.18%
SMTC260116P000150002024-06-07 11:03AM EDT15.001.691.151.550.00-185858.20%
SMTC260116P000180002024-06-07 10:30AM EDT18.002.491.802.400.00-51555.57%
SMTC260116P000200002024-04-10 2:13PM EDT20.003.252.052.650.00-11550.26%
SMTC260116P000220002024-06-24 3:54PM EDT22.003.603.303.800.00-1553.93%
SMTC260116P000250002024-06-25 12:23PM EDT25.004.904.505.100.00-4901,72152.14%
SMTC260116P000270002024-06-10 10:01AM EDT27.005.905.506.100.00-11751.48%
SMTC260116P000300002024-06-06 12:11PM EDT30.005.497.107.700.00-2650.12%
SMTC260116P000320002024-04-09 9:38AM EDT32.008.006.407.200.00-1239.98%
SMTC260116P000370002024-06-12 11:51AM EDT37.0011.8811.6012.700.00-4253.39%