Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
90.05+6.80 (+8.17%)
At close: 04:00PM EDT
90.05 0.00 (0.00%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM221021C000500002022-10-04 3:49PM EDT50.0039.500.000.000.00-100.00%
SITM221021C000600002022-09-02 11:07AM EDT60.0042.8017.0021.500.00-300.00%
SITM221021C000700002022-09-02 12:06PM EDT70.0033.609.0013.500.00-100.00%
SITM221021C000750002022-09-28 11:20AM EDT75.0011.500.000.000.00--00.00%
SITM221021C000800002022-09-28 9:56AM EDT80.007.000.000.000.00-500.00%
SITM221021C000850002022-10-04 11:53AM EDT85.007.500.000.000.00-200.00%
SITM221021C000900002022-10-04 10:11AM EDT90.005.300.000.000.00-100.00%
SITM221021C000950002022-10-04 10:11AM EDT95.003.600.000.000.00-106.25%
SITM221021C001000002022-10-04 12:13PM EDT100.001.500.000.000.00-1012.50%
SITM221021C001050002022-10-04 3:26PM EDT105.001.000.000.000.00-1012.50%
SITM221021C001100002022-10-04 2:28PM EDT110.000.850.000.000.00-2025.00%
SITM221021C001150002022-09-20 12:18PM EDT115.001.170.000.000.00-1025.00%
SITM221021C001200002022-09-20 11:37AM EDT120.000.500.000.000.00-1025.00%
SITM221021C001250002022-09-09 11:04AM EDT125.003.900.000.000.00-1025.00%
SITM221021C001300002022-10-03 12:25PM EDT130.000.270.000.000.00-1050.00%
SITM221021C001500002022-09-09 9:38AM EDT150.001.000.000.000.00-6050.00%
SITM221021C001600002022-08-26 9:51AM EDT160.002.430.002.050.00-23167.68%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM221021P000550002022-09-26 12:06AM EDT55.001.050.002.700.00---181.45%
SITM221021P000600002022-09-16 10:15AM EDT60.000.760.000.000.00--050.00%
SITM221021P000650002022-10-03 11:56AM EDT65.001.100.050.000.00-2062.11%
SITM221021P000700002022-10-03 11:55AM EDT70.001.750.000.000.00-2025.00%
SITM221021P000750002022-10-04 2:22PM EDT75.001.250.000.000.00-4025.00%
SITM221021P000800002022-10-04 3:24PM EDT80.002.000.000.000.00-3012.50%
SITM221021P000850002022-10-04 2:51PM EDT85.003.200.000.000.00-206.25%
SITM221021P000900002022-10-04 3:52PM EDT90.005.200.000.000.00-200.10%
SITM221021P000950002022-09-27 12:26PM EDT95.0017.840.000.000.00-500.00%
SITM221021P001000002022-10-04 11:40AM EDT100.0013.670.000.000.00-100.00%
SITM221021P001050002022-09-12 10:52AM EDT105.0011.800.000.000.00-100.00%
SITM221021P001100002022-08-29 11:46AM EDT110.0010.5025.9028.700.00-16179.37%
SITM221021P001400002022-09-22 9:43AM EDT140.0057.800.000.000.00--00.00%
SITM221021P001450002022-08-19 3:57PM EDT145.0027.0556.3060.200.00-11199.85%
SITM221021P001500002022-08-18 10:23AM EDT150.0028.2061.2065.300.00-11208.55%