Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
120.78+0.64 (+0.53%)
At close: 04:00PM EST
120.15 -0.63 (-0.52%)
After hours: 06:24PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM230217C000500002022-11-08 11:23AM EST50.0044.5054.5058.800.00-140.00%
SITM230217C000550002022-10-26 10:22AM EST55.0036.6043.3047.100.00-120.00%
SITM230217C000750002022-11-29 9:42AM EST75.0027.3027.1030.500.00-3130.00%
SITM230217C000800002022-11-21 10:13AM EST80.0028.0026.7029.700.00-150.00%
SITM230217C000850002022-10-10 11:56AM EST85.0013.5014.9017.500.00-130.00%
SITM230217C000900002023-01-23 1:24PM EST90.0033.0030.1033.200.00-11489.40%
SITM230217C000950002022-12-13 11:12AM EST95.0025.5013.6014.800.00-160.00%
SITM230217C001000002023-01-13 9:32AM EST100.0010.0022.4024.500.00-21192.53%
SITM230217C001050002023-01-20 3:50PM EST105.0012.2217.6021.200.00-13088.21%
SITM230217C001100002023-01-19 10:53AM EST110.007.4013.6017.000.00-22080.69%
SITM230217C001150002023-01-25 10:22AM EST115.008.0012.3013.000.00-11384.20%
SITM230217C001200002023-01-23 12:08PM EST120.009.509.4010.500.00-162183.08%
SITM230217C001250002023-01-25 10:10AM EST125.004.746.808.400.00-12581.45%
SITM230217C001300002023-01-27 12:00PM EST130.005.105.106.30-0.50-8.93%22080.30%
SITM230217C001350002023-01-27 1:58PM EST135.004.303.205.20+0.10+2.38%115779.43%
SITM230217C001400002023-01-27 3:57PM EST140.002.811.254.70+0.24+9.34%32578.03%
SITM230217C001450002023-01-23 3:05PM EST145.002.630.954.100.00-51382.67%
SITM230217C001500002023-01-26 10:47AM EST150.001.300.753.500.00-41686.43%
SITM230217C001550002022-11-10 11:02AM EST155.002.780.354.600.00-41399.39%
SITM230217C001600002022-11-15 3:41PM EST160.004.500.652.700.00-2595.41%
SITM230217C001700002023-01-27 10:09AM EST170.000.150.102.80-2.00-93.02%14105.08%
SITM230217C001750002022-08-09 10:47AM EST175.0011.501.505.500.00-12142.77%
SITM230217C001800002022-11-11 11:35AM EST180.001.700.053.100.00-13119.68%
SITM230217C001850002022-08-05 9:06AM EST185.0017.001.205.500.00-412153.83%
SITM230217C001900002022-07-29 2:09PM EST190.0036.604.008.000.00-100100193.19%
SITM230217C001950002022-08-09 11:05AM EST195.008.000.304.800.00-36153.71%
SITM230217C002000002023-01-17 9:54AM EST200.000.200.002.500.00-567134.33%
SITM230217C002100002022-12-08 11:56AM EST210.000.200.004.800.00--1166.89%
SITM230217C002500002022-12-14 3:20PM EST250.000.300.000.500.00-211135.94%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM230217P000600002022-08-31 11:48AM EST60.002.003.507.300.00--1304.91%
SITM230217P000650002023-01-04 10:45AM EST65.000.650.002.750.00--1183.30%
SITM230217P000700002023-01-23 1:41PM EST70.000.250.002.750.00-131164.84%
SITM230217P000750002023-01-19 10:24AM EST75.000.760.002.750.00-15147.61%
SITM230217P000800002023-01-23 12:02PM EST80.000.800.004.200.00-110148.00%
SITM230217P000850002022-11-15 12:51PM EST85.005.253.704.700.00-324167.02%
SITM230217P000900002023-01-23 3:59PM EST90.001.610.302.100.00-11397.31%
SITM230217P000950002023-01-23 10:54AM EST95.002.950.802.900.00-121195.41%
SITM230217P001000002023-01-23 3:59PM EST100.003.110.904.200.00-12990.87%
SITM230217P001050002023-01-26 1:29PM EST105.003.471.404.900.00-11282.69%
SITM230217P001100002023-01-25 1:31PM EST110.005.403.606.100.00-123584.06%
SITM230217P001150002023-01-26 9:49AM EST115.007.505.607.600.00-13381.73%
SITM230217P001200002023-01-23 2:00PM EST120.009.108.009.600.00-1279.86%
SITM230217P001250002023-01-09 10:48AM EST125.0018.9011.1012.000.00-1379.11%
SITM230217P001300002023-01-27 3:57PM EST130.0015.0014.0015.30-35.22-70.13%1877.86%
SITM230217P001350002022-10-11 10:35AM EST135.0058.3038.1040.700.00-420332264.36%
SITM230217P001400002022-12-27 11:44AM EST140.0042.4121.6024.000.00-1084.55%
SITM230217P001450002022-08-31 12:23PM EST145.0043.7863.2067.300.00-11430.40%
SITM230217P001500002022-08-31 12:23PM EST150.0047.7868.4071.700.00-10439.43%
SITM230217P001700002022-08-01 8:32AM EST170.0028.000.000.000.00-110.00%
SITM230217P001800002022-08-04 10:20AM EST180.0056.0082.0085.000.00--1349.43%