SITM - SiTime Corporation

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM230616C000800002023-05-05 3:38PM EDT80.0010.7721.3024.000.00-11106.45%
SITM230616C000850002023-05-12 10:06AM EDT85.004.6017.6019.800.00-1475.93%
SITM230616C000900002023-05-24 10:53AM EDT90.005.3013.5015.300.00-1477.10%
SITM230616C000950002023-05-25 10:12AM EDT95.004.508.6010.200.00-22755.86%
SITM230616C001000002023-06-05 9:48AM EDT100.005.605.706.20+0.30+5.66%23856.20%
SITM230616C001050002023-06-02 11:38AM EDT105.002.803.003.400.00-23153.37%
SITM230616C001100002023-06-01 2:23PM EDT110.002.101.201.850.00-2952.37%
SITM230616C001150002023-05-30 3:47PM EDT115.000.800.501.65-0.80-50.00%224861.47%
SITM230616C001200002023-05-30 10:01AM EDT120.001.000.100.650.00-1757.08%
SITM230616C001250002023-05-19 2:18PM EDT125.000.500.001.500.00-21180.86%
SITM230616C001300002023-05-05 1:22PM EDT130.000.150.000.800.00-5579.98%
SITM230616C001350002023-05-04 9:30AM EDT135.001.490.000.600.00--884.96%
SITM230616C001400002023-05-03 12:11PM EDT140.001.300.000.750.00-1197.95%
SITM230616C001600002023-05-05 11:35AM EDT160.000.150.000.750.00-10130.27%
SITM230616C001700002023-05-04 10:49AM EDT170.000.250.000.350.00-24128.32%
SITM230616C001750002023-05-26 11:22AM EDT175.000.150.000.250.00-8130128.32%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM230616P000450002023-05-09 11:46AM EDT45.000.100.004.800.00--8375.29%
SITM230616P000500002023-05-12 11:19AM EDT50.000.200.004.800.00--1334.77%
SITM230616P000550002023-05-05 11:09AM EDT55.000.450.000.350.00-67170.12%
SITM230616P000600002023-05-05 9:49AM EDT60.001.200.000.300.00-16125145.51%
SITM230616P000650002023-05-04 2:33PM EDT65.001.780.000.400.00-212132.23%
SITM230616P000700002023-05-04 2:33PM EDT70.002.480.000.350.00-26111.13%
SITM230616P000750002023-05-30 12:05PM EDT75.000.450.000.800.00-137109.77%
SITM230616P000800002023-05-30 11:36AM EDT80.000.440.004.800.00-210152.30%
SITM230616P000850002023-05-26 12:08PM EDT85.002.100.101.200.00-2582.91%
SITM230616P000900002023-05-25 9:58AM EDT90.003.600.452.050.00--679.15%
SITM230616P000950002023-05-30 12:24PM EDT95.002.900.602.350.00-1361.82%
SITM230616P001000002023-06-01 1:50PM EDT100.003.202.402.800.00-8954.64%
SITM230616P001050002023-06-05 1:06PM EDT105.004.704.605.10-2.30-32.86%3251.90%
SITM230616P001100002023-05-31 12:28PM EDT110.0014.007.209.900.00-5556.59%
SITM230616P001350002023-04-24 3:49PM EDT135.0023.3041.5045.100.00--0285.38%