Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
153.47+5.24 (+3.54%)
At close: 04:00PM EDT
146.49 -6.98 (-4.55%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM240920C001050002024-08-27 2:29PM EDT105.0037.600.000.000.00-100.00%
SITM240920C001200002024-08-02 10:15AM EDT120.0010.9023.5028.400.00-110.00%
SITM240920C001250002024-08-16 1:24PM EDT125.0018.9019.5024.000.00-120.00%
SITM240920C001300002024-09-12 11:14AM EDT130.0015.420.000.000.00-300.00%
SITM240920C001350002024-09-17 10:46AM EDT135.0020.900.000.000.00-100.00%
SITM240920C001400002024-08-22 2:27PM EDT140.007.000.000.000.00-100.00%
SITM240920C001450002024-09-11 11:39AM EDT145.003.000.000.000.00-100.00%
SITM240920C001500002024-09-11 11:39AM EDT150.001.500.000.000.00-100.00%
SITM240920C001550002024-08-23 3:04PM EDT155.003.350.000.000.00-1003.13%
SITM240920C001600002024-08-21 3:44PM EDT160.002.250.000.000.00-1012.50%
SITM240920C001650002024-09-17 12:53PM EDT165.000.690.000.000.00--025.00%
SITM240920C001700002024-07-29 10:08AM EDT170.008.700.004.600.00--1136.77%
SITM240920C001750002024-07-22 3:23PM EDT175.008.700.004.800.00--1160.99%
SITM240920C002300002024-08-12 1:24PM EDT230.000.100.000.100.00-2425175.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM240920P000800002024-08-06 9:35AM EDT80.002.550.000.000.00--150.00%
SITM240920P000850002024-07-31 9:30AM EDT85.000.550.000.000.00--150.00%
SITM240920P000900002024-08-05 11:35AM EDT90.005.200.004.800.00-15465.72%
SITM240920P001000002024-08-07 9:53AM EDT100.005.500.004.800.00-28391.21%
SITM240920P001050002024-07-30 10:59AM EDT105.002.600.004.800.00--5356.30%
SITM240920P001100002024-08-14 1:29PM EDT110.002.400.004.800.00-13322.75%
SITM240920P001150002024-08-16 9:30AM EDT115.001.800.004.800.00-11290.23%
SITM240920P001200002024-08-15 10:40AM EDT120.002.580.004.800.00-15258.59%
SITM240920P001250002024-09-16 10:03AM EDT125.000.400.000.000.00-3050.00%
SITM240920P001300002024-09-09 3:00PM EDT130.004.300.000.000.00-1050.00%
SITM240920P001350002024-09-11 12:00PM EDT135.003.400.000.000.00-2025.00%
SITM240920P001400002024-09-13 9:30AM EDT140.003.000.000.000.00-1025.00%
SITM240920P001450002024-09-13 9:30AM EDT145.005.200.000.000.00-1012.50%