Australia markets closed

Silicon Motion Technology Corporation (SIMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.88+1.60 (+1.92%)
At close: 04:00PM EDT
83.90 -0.98 (-1.15%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIMO260116C000300002024-02-07 2:52PM EDT30.0037.3039.5044.500.00-110.00%
SIMO260116C000400002024-03-21 11:00AM EDT40.0040.5031.5036.000.00-1030.00%
SIMO260116C000450002024-04-04 2:50PM EDT45.0038.0029.0034.000.00-410.00%
SIMO260116C000475002024-05-29 1:34PM EDT47.5031.200.000.000.00-100.00%
SIMO260116C000500002024-04-29 1:57PM EDT50.0029.5028.0032.500.00--30.00%
SIMO260116C000550002024-02-12 11:33AM EDT55.0020.5022.0024.300.00-110.00%
SIMO260116C000600002023-10-04 10:15AM EDT60.009.407.5012.500.00-230.00%
SIMO260116C000625002024-03-07 1:58PM EDT62.5019.1022.5027.500.00--237.01%
SIMO260116C000650002024-05-09 3:02PM EDT65.0021.5223.0027.500.00-1542.21%
SIMO260116C000700002024-05-22 2:40PM EDT70.0020.600.000.000.00-120.00%
SIMO260116C000725002024-06-03 10:06AM EDT72.5016.500.000.000.00-460.00%
SIMO260116C000750002024-05-28 12:15PM EDT75.0016.320.000.000.00-240.00%
SIMO260116C000775002024-06-05 11:13AM EDT77.5015.900.000.000.00--100.00%
SIMO260116C000800002024-06-14 3:44PM EDT80.0016.900.000.000.00-180.00%
SIMO260116C000825002024-06-07 12:51PM EDT82.5015.770.000.000.00-110.00%
SIMO260116C000850002024-06-18 11:41AM EDT85.0017.300.000.000.00-1710.05%
SIMO260116C000900002024-06-17 2:37PM EDT90.0013.700.000.000.00-2801.56%
SIMO260116C000950002024-06-12 2:07PM EDT95.0010.250.000.000.00-1811.56%
SIMO260116C001000002024-06-13 3:49PM EDT100.008.500.000.000.00-123.13%
SIMO260116C001050002024-03-04 3:48PM EDT105.003.704.809.400.00-2237.61%
SIMO260116C001150002024-05-22 9:55AM EDT115.004.400.000.000.00-236.25%
SIMO260116C001200002024-06-12 2:07PM EDT120.003.750.000.000.00-116.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIMO260116P000300002024-02-20 10:30AM EDT30.000.600.005.000.00-2370.73%
SIMO260116P000350002024-06-18 9:30AM EDT35.000.650.100.000.00-2512.50%
SIMO260116P000375002024-04-09 9:30AM EDT37.500.950.000.000.00--112.50%
SIMO260116P000400002024-02-14 10:30AM EDT40.001.600.104.800.00-2453.22%
SIMO260116P000450002023-09-13 1:38PM EDT45.005.802.507.500.00--1560.10%
SIMO260116P000500002024-06-18 9:30AM EDT50.002.202.550.000.00-19112.50%
SIMO260116P000550002024-04-29 1:57PM EDT55.003.801.056.000.00-34749.79%
SIMO260116P000600002023-11-16 1:18PM EDT60.009.806.5011.500.00--11953.56%
SIMO260116P000675002024-04-26 12:30PM EDT67.509.574.009.000.00-1143.23%
SIMO260116P000825002024-06-07 12:51PM EDT82.5011.770.000.000.00-110.78%