Silicon Motion Technology Corporation (SIMO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO260116C00030000 | 2024-02-07 2:52PM EDT | 30.00 | 37.30 | 39.50 | 44.50 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO260116C00040000 | 2024-03-21 11:00AM EDT | 40.00 | 40.50 | 31.50 | 36.00 | 0.00 | - | 10 | 3 | 0.00% |
| SIMO260116C00045000 | 2024-04-04 2:50PM EDT | 45.00 | 38.00 | 29.00 | 34.00 | 0.00 | - | 4 | 1 | 0.00% |
| SIMO260116C00047500 | 2024-05-29 1:34PM EDT | 47.50 | 31.20 | 37.00 | 42.00 | 0.00 | - | 1 | 0 | 56.01% |
| SIMO260116C00050000 | 2024-04-29 1:57PM EDT | 50.00 | 29.50 | 28.00 | 32.50 | 0.00 | - | - | 3 | 0.00% |
| SIMO260116C00055000 | 2024-02-12 11:33AM EDT | 55.00 | 20.50 | 22.00 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| SIMO260116C00060000 | 2023-10-04 10:15AM EDT | 60.00 | 9.40 | 7.50 | 12.50 | 0.00 | - | 2 | 3 | 0.00% |
| SIMO260116C00062500 | 2024-03-07 1:58PM EDT | 62.50 | 19.10 | 22.50 | 27.50 | 0.00 | - | - | 2 | 38.09% |
| SIMO260116C00065000 | 2024-05-09 3:02PM EDT | 65.00 | 21.52 | 23.00 | 27.50 | 0.00 | - | 1 | 5 | 43.06% |
| SIMO260116C00070000 | 2024-05-22 2:40PM EDT | 70.00 | 20.60 | 21.00 | 26.00 | 0.00 | - | 1 | 2 | 46.66% |
| SIMO260116C00072500 | 2024-06-03 10:06AM EDT | 72.50 | 16.50 | 19.50 | 24.50 | 0.00 | - | 4 | 6 | 45.95% |
| SIMO260116C00075000 | 2024-05-28 12:15PM EDT | 75.00 | 16.32 | 18.00 | 23.00 | 0.00 | - | 2 | 4 | 45.13% |
| SIMO260116C00077500 | 2024-06-05 11:13AM EDT | 77.50 | 15.90 | 16.70 | 21.40 | 0.00 | - | - | 10 | 43.95% |
| SIMO260116C00080000 | 2024-05-14 11:02AM EDT | 80.00 | 12.20 | 15.50 | 20.00 | 0.00 | - | 10 | 26 | 43.19% |
| SIMO260116C00082500 | 2024-06-07 12:51PM EDT | 82.50 | 15.77 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 43.31% |
| SIMO260116C00085000 | 2024-03-18 1:30PM EDT | 85.00 | 9.00 | 7.50 | 11.30 | 0.00 | - | - | 70 | 27.23% |
| SIMO260116C00090000 | 2024-03-21 9:30AM EDT | 90.00 | 9.00 | 6.20 | 9.50 | 0.00 | - | 75 | 78 | 27.60% |
| SIMO260116C00095000 | 2024-03-21 9:30AM EDT | 95.00 | 7.60 | 5.10 | 7.90 | 0.00 | - | - | 80 | 27.73% |
| SIMO260116C00100000 | 2024-06-06 2:22PM EDT | 100.00 | 8.50 | 7.10 | 11.80 | 0.00 | - | 1 | 1 | 40.38% |
| SIMO260116C00105000 | 2024-03-04 3:48PM EDT | 105.00 | 3.70 | 4.80 | 9.40 | 0.00 | - | 2 | 2 | 37.78% |
| SIMO260116C00115000 | 2024-05-22 9:55AM EDT | 115.00 | 4.40 | 3.20 | 8.00 | 0.00 | - | 2 | 3 | 39.66% |
| SIMO260116C00120000 | 2024-05-15 12:54PM EDT | 120.00 | 3.23 | 2.55 | 7.50 | 0.00 | - | - | 1 | 40.71% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIMO260116P00030000 | 2024-02-20 10:30AM EDT | 30.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 69.90% |
| SIMO260116P00035000 | 2024-02-16 10:30AM EDT | 35.00 | 1.00 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 60.71% |
| SIMO260116P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SIMO260116P00040000 | 2024-02-14 10:30AM EDT | 40.00 | 1.60 | 0.10 | 4.80 | 0.00 | - | 2 | 4 | 52.53% |
| SIMO260116P00045000 | 2023-09-13 1:38PM EDT | 45.00 | 5.80 | 2.50 | 7.50 | 0.00 | - | - | 15 | 59.31% |
| SIMO260116P00050000 | 2023-11-16 11:56AM EDT | 50.00 | 4.95 | 2.55 | 7.50 | 0.00 | - | - | 90 | 51.97% |
| SIMO260116P00055000 | 2024-04-29 1:57PM EDT | 55.00 | 3.80 | 1.05 | 6.00 | 0.00 | - | 3 | 47 | 49.05% |
| SIMO260116P00060000 | 2023-11-16 1:18PM EDT | 60.00 | 9.80 | 6.50 | 11.50 | 0.00 | - | - | 119 | 52.77% |
| SIMO260116P00067500 | 2024-04-26 12:30PM EDT | 67.50 | 9.57 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 42.50% |
| SIMO260116P00082500 | 2024-06-07 12:51PM EDT | 82.50 | 11.77 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 34.48% |
© 2024 Yahoo. All rights reserved.