Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
147.78-7.79 (-5.01%)
At close: 04:00PM EDT
147.78 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM240816C000800002024-04-19 1:04PM EDT80.009.0047.0051.500.00-110.00%
SITM240816C000900002024-04-11 3:03PM EDT90.0011.9035.9039.500.00-110.00%
SITM240816C000950002024-05-09 9:32AM EDT95.0027.0026.2031.000.00-110.00%
SITM240816C001000002024-07-18 2:09PM EDT100.0049.500.000.000.00-2000.00%
SITM240816C001050002024-07-08 9:55AM EDT105.0035.270.000.000.00-2000.00%
SITM240816C001100002024-05-07 11:54AM EDT110.009.8020.5023.900.00-170.00%
SITM240816C001150002024-05-23 2:21PM EDT115.0016.1012.5017.000.00-2110.00%
SITM240816C001200002024-07-16 9:34AM EDT120.0040.100.000.000.00-100.00%
SITM240816C001250002024-07-19 10:18AM EDT125.0029.300.000.000.00-100.00%
SITM240816C001300002024-07-16 1:06PM EDT130.0036.000.000.000.00-100.00%
SITM240816C001350002024-07-17 3:50PM EDT135.0028.650.000.000.00-200.00%
SITM240816C001400002024-07-17 11:13AM EDT140.0026.400.000.000.00-700.00%
SITM240816C001450002024-07-18 2:06PM EDT145.0015.710.000.000.00-1000.00%
SITM240816C001500002024-07-23 11:43AM EDT150.0016.130.000.000.00-101.56%
SITM240816C001550002024-07-17 10:20AM EDT155.0019.500.000.000.00-106.25%
SITM240816C001600002024-07-22 12:55PM EDT160.009.000.000.000.00-106.25%
SITM240816C001650002024-07-19 9:37AM EDT165.005.500.000.000.00-1012.50%
SITM240816C001700002024-07-23 1:50PM EDT170.008.000.000.000.00-3012.50%
SITM240816C001750002024-07-18 11:21AM EDT175.006.000.000.000.00-1012.50%
SITM240816C001800002024-07-19 3:57PM EDT180.004.290.000.000.00-1012.50%
SITM240816C001850002024-07-23 11:43AM EDT185.004.730.000.000.00-1025.00%
SITM240816C001900002024-07-23 1:54PM EDT190.004.000.000.000.00-2025.00%
SITM240816C001950002024-06-13 9:30AM EDT195.001.351.556.300.00-11110.72%
SITM240816C002000002024-07-19 2:43PM EDT200.002.100.000.000.00-2025.00%
SITM240816C002200002024-07-23 2:28PM EDT220.001.100.000.000.00--025.00%
SITM240816C002300002024-07-18 2:36PM EDT230.000.950.000.000.00-2025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM240816P000400002024-05-09 9:30AM EDT40.000.150.004.800.00-11370.41%
SITM240816P000450002024-04-09 9:30AM EDT45.000.550.000.000.00--150.00%
SITM240816P000650002024-04-23 9:30AM EDT65.005.700.000.000.00-1050.00%
SITM240816P000700002024-07-24 12:10PM EDT70.000.090.000.000.00-1050.00%
SITM240816P000750002024-04-16 11:13AM EDT75.008.950.254.800.00--1209.72%
SITM240816P000800002024-07-16 10:22AM EDT80.000.200.000.000.00-2050.00%
SITM240816P000850002024-07-16 10:33AM EDT85.000.250.000.000.00-10050.00%
SITM240816P000900002024-06-12 9:30AM EDT90.001.850.000.000.00-2550.00%
SITM240816P000950002024-06-04 3:30PM EDT95.003.860.004.800.00-17146.34%
SITM240816P001000002024-07-22 10:41AM EDT100.000.900.000.000.00-1025.00%
SITM240816P001050002024-07-23 2:35PM EDT105.001.100.000.000.00-1025.00%
SITM240816P001100002024-07-10 9:30AM EDT110.001.900.000.000.00-1025.00%
SITM240816P001150002024-07-23 9:52AM EDT115.001.750.000.000.00-1025.00%
SITM240816P001200002024-07-22 12:03PM EDT120.003.900.000.000.00-2025.00%
SITM240816P001250002024-07-10 12:22PM EDT125.003.680.000.000.00-1012.50%
SITM240816P001300002024-07-10 1:32PM EDT130.004.900.000.000.00-4012.50%
SITM240816P001350002024-07-10 11:29AM EDT135.005.500.000.000.00-106.25%
SITM240816P001400002024-07-16 1:58PM EDT140.005.200.000.000.00-506.25%
SITM240816P001450002024-07-24 3:56PM EDT145.0011.500.000.000.00-101.56%
SITM240816P001500002024-07-22 2:51PM EDT150.0012.300.000.000.00-200.00%
SITM240816P001550002024-07-12 3:29PM EDT155.0014.200.000.000.00--00.00%
SITM240816P001600002024-07-10 1:12PM EDT160.0017.700.000.000.00--00.00%
SITM240816P001650002024-07-16 1:31PM EDT165.0016.730.000.000.00--00.00%
SITM240816P001700002024-07-17 10:21AM EDT170.0018.700.000.000.00-500.00%
SITM240816P001950002024-07-19 9:48AM EDT195.0049.200.000.000.00-300.00%