Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
120.14+2.06 (+1.74%)
At close: 04:00PM EST
120.14 0.00 (0.00%)
After hours: 07:01PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM230519C000400002022-12-13 3:55PM EST40.0075.0061.2065.700.00-440.00%
SITM230519C000500002022-11-11 10:57AM EST50.0060.0052.4056.500.00-120.00%
SITM230519C000750002022-10-24 9:48AM EST75.0018.7033.6037.500.00-220.00%
SITM230519C000800002022-12-01 1:22PM EST80.0031.9828.1031.500.00-110.00%
SITM230519C000850002022-11-11 1:52PM EST85.0034.9427.7031.000.00-140.00%
SITM230519C000900002022-12-22 9:32AM EST90.0024.0027.6032.000.00-1147.14%
SITM230519C001000002023-01-17 12:08PM EST100.0022.400.000.000.00-100.00%
SITM230519C001050002023-01-12 3:41PM EST105.0016.590.000.000.00-100.00%
SITM230519C001100002023-01-06 2:14PM EST110.0016.000.000.000.00-100.00%
SITM230519C001150002023-01-25 3:46PM EST115.0019.400.000.000.00-100.00%
SITM230519C001200002023-01-26 3:57PM EST120.0019.000.000.000.00-100.00%
SITM230519C001250002023-01-24 1:12PM EST125.0015.030.000.000.00-101.56%
SITM230519C001300002023-01-12 10:54AM EST130.007.300.000.000.00-103.13%
SITM230519C001350002023-01-09 1:34PM EST135.0011.970.000.000.00-106.25%
SITM230519C001400002022-11-10 3:11PM EST140.0010.506.7010.500.00-1358.14%
SITM230519C001450002022-11-30 1:39PM EST145.007.503.708.200.00-1252.21%
SITM230519C001500002023-01-11 11:13AM EST150.005.200.000.000.00-106.25%
SITM230519C001550002022-12-13 11:08AM EST155.009.162.505.900.00--252.57%
SITM230519C001600002022-11-18 2:33PM EST160.006.573.607.800.00-2263.39%
SITM230519C001650002022-12-13 11:08AM EST165.007.301.504.900.00--254.32%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM230519P000500002022-12-27 3:45PM EST50.001.580.003.700.00-33114.65%
SITM230519P000550002022-12-12 9:56AM EST55.002.500.104.000.00-11106.57%
SITM230519P000600002023-01-12 10:46AM EST60.002.000.000.000.00-5025.00%
SITM230519P000650002022-10-26 12:07PM EST65.008.402.556.300.00-100110.72%
SITM230519P000700002022-12-21 10:58AM EST70.004.440.754.300.00-5383.42%
SITM230519P000800002023-01-12 3:41PM EST80.006.310.000.000.00-1012.50%
SITM230519P000850002022-12-21 10:58AM EST85.009.123.607.100.00-5778.78%
SITM230519P000900002022-11-10 9:30AM EST90.0015.679.6014.000.00--2104.69%
SITM230519P000950002022-10-28 11:35AM EST95.0021.3614.1018.000.00-30114.51%
SITM230519P001000002023-01-13 10:23AM EST100.0014.000.000.000.00-106.25%
SITM230519P001050002022-12-20 1:34PM EST105.0018.6713.9017.300.00-1190.57%
SITM230519P001100002023-01-26 2:28PM EST110.0011.600.000.000.00-103.13%
SITM230519P001150002023-01-26 1:38PM EST115.0013.900.000.000.00-101.56%