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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC260116C000080002024-03-13 12:07PM EDT8.0016.7024.1027.800.00--2180.52%
SMTC260116C000100002024-06-07 3:51PM EDT10.0020.300.000.000.00-100.00%
SMTC260116C000130002024-05-10 12:54PM EDT13.0028.5019.3021.500.00-316106.69%
SMTC260116C000150002024-06-07 9:40AM EDT15.0016.600.000.000.00-2200.00%
SMTC260116C000180002024-04-30 1:49PM EDT18.0024.0022.4025.900.00-1025188.04%
SMTC260116C000200002024-05-09 3:53PM EDT20.0022.7113.5018.200.00-12889.05%
SMTC260116C000220002024-06-13 3:19PM EDT22.0012.680.000.000.00-800.00%
SMTC260116C000250002024-06-10 9:38AM EDT25.0012.580.000.000.00-500.00%
SMTC260116C000270002024-06-14 10:58AM EDT27.0010.100.000.000.00-200.00%
SMTC260116C000300002024-06-14 12:00PM EDT30.009.000.000.000.00-200.39%
SMTC260116C000320002024-06-07 9:35AM EDT32.007.200.000.000.00-201.56%
SMTC260116C000350002024-06-11 1:08PM EDT35.009.020.000.000.00-203.13%
SMTC260116C000370002024-06-14 2:03PM EDT37.006.850.000.000.00-3203.13%
SMTC260116C000400002024-06-12 11:51AM EDT40.007.100.000.000.00-306.25%
SMTC260116C000420002024-06-14 11:33AM EDT42.005.700.000.000.00-206.25%
SMTC260116C000450002024-06-05 11:33AM EDT45.0010.700.000.000.00-106.25%
SMTC260116C000500002024-06-06 12:11PM EDT50.009.050.000.000.00-3012.50%
SMTC260116C000550002024-06-12 10:34AM EDT55.004.390.000.000.00-3012.50%
SMTC260116C000600002024-06-10 11:21AM EDT60.004.390.000.000.00-1012.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC260116P000050002024-04-05 12:21PM EDT5.000.450.000.500.00-1001,08586.04%
SMTC260116P000080002024-05-21 2:19PM EDT8.000.350.000.000.00-1025.00%
SMTC260116P000100002024-03-01 3:54PM EDT10.001.550.705.000.00-12115.53%
SMTC260116P000130002024-05-16 10:15AM EDT13.000.850.801.400.00-12,57261.99%
SMTC260116P000150002024-06-07 11:03AM EDT15.001.690.000.000.00-18012.50%
SMTC260116P000180002024-06-07 10:30AM EDT18.002.490.000.000.00-5012.50%
SMTC260116P000200002024-04-10 2:13PM EDT20.003.252.052.650.00-11552.22%
SMTC260116P000220002024-05-29 9:53AM EDT22.002.750.000.000.00-506.25%
SMTC260116P000250002024-06-13 3:31PM EDT25.005.000.000.000.00-203.13%
SMTC260116P000270002024-06-10 10:01AM EDT27.005.900.000.000.00-101.56%
SMTC260116P000300002024-06-06 12:11PM EDT30.005.490.000.000.00-200.00%
SMTC260116P000320002024-04-09 9:38AM EDT32.008.006.407.200.00-1238.48%
SMTC260116P000370002024-06-12 11:51AM EDT37.0011.880.000.000.00-400.00%