Australia markets close in 4 hours 19 minutes

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
133.53+2.99 (+2.29%)
At close: 04:00PM EDT
133.53 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM240920C001050002024-08-27 2:29PM EDT105.0037.6026.5031.400.00-1186.82%
SITM240920C001200002024-08-02 10:15AM EDT120.0010.9023.5028.400.00-11210.94%
SITM240920C001250002024-08-16 1:24PM EDT125.0018.9010.2013.000.00-1272.22%
SITM240920C001300002024-08-26 9:47AM EDT130.0016.975.209.400.00-1758.67%
SITM240920C001350002024-08-12 9:30AM EDT135.007.302.857.000.00-1160.57%
SITM240920C001400002024-08-22 2:27PM EDT140.007.000.455.000.00-11356.49%
SITM240920C001450002024-09-06 9:30AM EDT145.002.000.052.850.00-1355.37%
SITM240920C001500002024-09-09 10:57AM EDT150.001.350.251.45-2.20-61.97%161057.50%
SITM240920C001550002024-08-23 3:04PM EDT155.003.350.004.800.00-101195.61%
SITM240920C001600002024-08-21 3:44PM EDT160.002.250.000.500.00-1259.77%
SITM240920C001650002024-08-07 9:30AM EDT165.002.000.000.000.00--125.00%
SITM240920C001700002024-07-29 10:08AM EDT170.008.700.004.600.00--1127.15%
SITM240920C001750002024-07-22 3:23PM EDT175.008.700.004.800.00--1138.70%
SITM240920C002300002024-08-12 1:24PM EDT230.000.100.000.100.00-2425119.53%
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 EDT90.005.200.004.800.00-15199.85%
SITM240920P001000002024-08-07 9:53AM EDT100.005.500.004.800.00-28158.79%
SITM240920P001050002024-07-30 10:59AM EDT105.002.600.004.800.00--5139.26%
SITM240920P001100002024-08-14 1:29PM EDT110.002.400.004.800.00-13120.22%
SITM240920P001150002024-08-16 9:30AM EDT115.001.800.004.800.00-11101.42%
SITM240920P001200002024-08-15 10:40AM EDT120.002.580.205.000.00-1585.62%
SITM240920P001250002024-09-06 9:58AM EDT125.001.700.504.900.00-3767.41%
SITM240920P001300002024-08-12 10:01AM EDT130.004.301.506.00-6.60-60.55%1158.45%
SITM240920P001350002024-09-03 2:11PM EDT135.008.104.108.200.00-51257.91%
SITM240920P001400002024-08-21 11:06AM EDT140.006.506.5011.400.00-11553.59%
SITM240920P001450002024-09-03 12:43PM EDT145.0013.2010.2015.000.00-121850.39%