SiTime Corporation (SITM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230217C00050000 | 2022-11-08 11:23AM EST | 50.00 | 44.50 | 54.50 | 58.80 | 0.00 | - | 1 | 4 | 0.00% |
| SITM230217C00055000 | 2022-10-26 10:22AM EST | 55.00 | 36.60 | 43.30 | 47.10 | 0.00 | - | 1 | 2 | 0.00% |
| SITM230217C00075000 | 2022-11-29 9:42AM EST | 75.00 | 27.30 | 27.10 | 30.50 | 0.00 | - | 3 | 13 | 0.00% |
| SITM230217C00080000 | 2022-11-21 10:13AM EST | 80.00 | 28.00 | 26.70 | 29.70 | 0.00 | - | 1 | 5 | 0.00% |
| SITM230217C00085000 | 2022-10-10 11:56AM EST | 85.00 | 13.50 | 14.90 | 17.50 | 0.00 | - | 1 | 3 | 0.00% |
| SITM230217C00090000 | 2023-01-23 1:24PM EST | 90.00 | 33.00 | 30.10 | 33.20 | 0.00 | - | 1 | 14 | 89.40% |
| SITM230217C00095000 | 2022-12-13 11:12AM EST | 95.00 | 25.50 | 13.60 | 14.80 | 0.00 | - | 1 | 6 | 0.00% |
| SITM230217C00100000 | 2023-01-13 9:32AM EST | 100.00 | 10.00 | 22.40 | 24.50 | 0.00 | - | 2 | 11 | 92.53% |
| SITM230217C00105000 | 2023-01-20 3:50PM EST | 105.00 | 12.22 | 17.60 | 21.20 | 0.00 | - | 1 | 30 | 88.21% |
| SITM230217C00110000 | 2023-01-19 10:53AM EST | 110.00 | 7.40 | 13.60 | 17.00 | 0.00 | - | 2 | 20 | 80.69% |
| SITM230217C00115000 | 2023-01-25 10:22AM EST | 115.00 | 8.00 | 12.30 | 13.00 | 0.00 | - | 1 | 13 | 84.20% |
| SITM230217C00120000 | 2023-01-23 12:08PM EST | 120.00 | 9.50 | 9.40 | 10.50 | 0.00 | - | 16 | 21 | 83.08% |
| SITM230217C00125000 | 2023-01-25 10:10AM EST | 125.00 | 4.74 | 6.80 | 8.40 | 0.00 | - | 1 | 25 | 81.45% |
| SITM230217C00130000 | 2023-01-27 12:00PM EST | 130.00 | 5.10 | 5.10 | 6.30 | -0.50 | -8.93% | 2 | 20 | 80.30% |
| SITM230217C00135000 | 2023-01-27 1:58PM EST | 135.00 | 4.30 | 3.20 | 5.20 | +0.10 | +2.38% | 1 | 157 | 79.43% |
| SITM230217C00140000 | 2023-01-27 3:57PM EST | 140.00 | 2.81 | 1.25 | 4.70 | +0.24 | +9.34% | 3 | 25 | 78.03% |
| SITM230217C00145000 | 2023-01-23 3:05PM EST | 145.00 | 2.63 | 0.95 | 4.10 | 0.00 | - | 5 | 13 | 82.67% |
| SITM230217C00150000 | 2023-01-26 10:47AM EST | 150.00 | 1.30 | 0.75 | 3.50 | 0.00 | - | 4 | 16 | 86.43% |
| SITM230217C00155000 | 2022-11-10 11:02AM EST | 155.00 | 2.78 | 0.35 | 4.60 | 0.00 | - | 4 | 13 | 99.39% |
| SITM230217C00160000 | 2022-11-15 3:41PM EST | 160.00 | 4.50 | 0.65 | 2.70 | 0.00 | - | 2 | 5 | 95.41% |
| SITM230217C00170000 | 2023-01-27 10:09AM EST | 170.00 | 0.15 | 0.10 | 2.80 | -2.00 | -93.02% | 1 | 4 | 105.08% |
| SITM230217C00175000 | 2022-08-09 10:47AM EST | 175.00 | 11.50 | 1.50 | 5.50 | 0.00 | - | 1 | 2 | 142.77% |
| SITM230217C00180000 | 2022-11-11 11:35AM EST | 180.00 | 1.70 | 0.05 | 3.10 | 0.00 | - | 1 | 3 | 119.68% |
| SITM230217C00185000 | 2022-08-05 9:06AM EST | 185.00 | 17.00 | 1.20 | 5.50 | 0.00 | - | 4 | 12 | 153.83% |
| SITM230217C00190000 | 2022-07-29 2:09PM EST | 190.00 | 36.60 | 4.00 | 8.00 | 0.00 | - | 100 | 100 | 193.19% |
| SITM230217C00195000 | 2022-08-09 11:05AM EST | 195.00 | 8.00 | 0.30 | 4.80 | 0.00 | - | 3 | 6 | 153.71% |
| SITM230217C00200000 | 2023-01-17 9:54AM EST | 200.00 | 0.20 | 0.00 | 2.50 | 0.00 | - | 5 | 67 | 134.33% |
| SITM230217C00210000 | 2022-12-08 11:56AM EST | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 166.89% |
| SITM230217C00250000 | 2022-12-14 3:20PM EST | 250.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 11 | 135.94% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM230217P00060000 | 2022-08-31 11:48AM EST | 60.00 | 2.00 | 3.50 | 7.30 | 0.00 | - | - | 1 | 304.91% |
| SITM230217P00065000 | 2023-01-04 10:45AM EST | 65.00 | 0.65 | 0.00 | 2.75 | 0.00 | - | - | 1 | 183.30% |
| SITM230217P00070000 | 2023-01-23 1:41PM EST | 70.00 | 0.25 | 0.00 | 2.75 | 0.00 | - | 1 | 31 | 164.84% |
| SITM230217P00075000 | 2023-01-19 10:24AM EST | 75.00 | 0.76 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 147.61% |
| SITM230217P00080000 | 2023-01-23 12:02PM EST | 80.00 | 0.80 | 0.00 | 4.20 | 0.00 | - | 1 | 10 | 148.00% |
| SITM230217P00085000 | 2022-11-15 12:51PM EST | 85.00 | 5.25 | 3.70 | 4.70 | 0.00 | - | 3 | 24 | 167.02% |
| SITM230217P00090000 | 2023-01-23 3:59PM EST | 90.00 | 1.61 | 0.30 | 2.10 | 0.00 | - | 1 | 13 | 97.31% |
| SITM230217P00095000 | 2023-01-23 10:54AM EST | 95.00 | 2.95 | 0.80 | 2.90 | 0.00 | - | 12 | 11 | 95.41% |
| SITM230217P00100000 | 2023-01-23 3:59PM EST | 100.00 | 3.11 | 0.90 | 4.20 | 0.00 | - | 1 | 29 | 90.87% |
| SITM230217P00105000 | 2023-01-26 1:29PM EST | 105.00 | 3.47 | 1.40 | 4.90 | 0.00 | - | 1 | 12 | 82.69% |
| SITM230217P00110000 | 2023-01-25 1:31PM EST | 110.00 | 5.40 | 3.60 | 6.10 | 0.00 | - | 12 | 35 | 84.06% |
| SITM230217P00115000 | 2023-01-26 9:49AM EST | 115.00 | 7.50 | 5.60 | 7.60 | 0.00 | - | 1 | 33 | 81.73% |
| SITM230217P00120000 | 2023-01-23 2:00PM EST | 120.00 | 9.10 | 8.00 | 9.60 | 0.00 | - | 1 | 2 | 79.86% |
| SITM230217P00125000 | 2023-01-09 10:48AM EST | 125.00 | 18.90 | 11.10 | 12.00 | 0.00 | - | 1 | 3 | 79.11% |
| SITM230217P00130000 | 2023-01-27 3:57PM EST | 130.00 | 15.00 | 14.00 | 15.30 | -35.22 | -70.13% | 1 | 8 | 77.86% |
| SITM230217P00135000 | 2022-10-11 10:35AM EST | 135.00 | 58.30 | 38.10 | 40.70 | 0.00 | - | 420 | 332 | 264.36% |
| SITM230217P00140000 | 2022-12-27 11:44AM EST | 140.00 | 42.41 | 21.60 | 24.00 | 0.00 | - | 1 | 0 | 84.55% |
| SITM230217P00145000 | 2022-08-31 12:23PM EST | 145.00 | 43.78 | 63.20 | 67.30 | 0.00 | - | 1 | 1 | 430.40% |
| SITM230217P00150000 | 2022-08-31 12:23PM EST | 150.00 | 47.78 | 68.40 | 71.70 | 0.00 | - | 1 | 0 | 439.43% |
| SITM230217P00170000 | 2022-08-01 8:32AM EST | 170.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SITM230217P00180000 | 2022-08-04 10:20AM EST | 180.00 | 56.00 | 82.00 | 85.00 | 0.00 | - | - | 1 | 349.43% |
© 2023 Yahoo. All rights reserved.
