Australia markets open in 9 hours 5 minutes

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
79.31+3.08 (+4.05%)
As of 10:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM240517C000700002024-04-22 12:53PM EDT70.007.3010.4012.300.00-1173.58%
SITM240517C000750002024-04-23 9:30AM EDT75.005.607.308.700.00-1972.41%
SITM240517C000800002024-04-22 11:40AM EDT80.003.185.207.500.00-313184.03%
SITM240517C000850002024-04-24 12:34PM EDT85.002.603.404.200.00-2575.98%
SITM240517C000900002024-04-24 10:28AM EDT90.001.632.152.550.00-54374.61%
SITM240517C000950002024-04-24 9:50AM EDT95.001.251.151.750.00-11174.71%
SITM240517C001000002024-04-22 12:25PM EDT100.000.500.801.100.00-1976.71%
SITM240517C001050002024-04-19 10:54AM EDT105.000.500.450.700.00-11377.05%
SITM240517C001100002024-04-01 11:29AM EDT110.003.700.302.200.00-12104.74%
SITM240517C001150002024-04-09 1:51PM EDT115.000.900.000.750.00-11686.82%
SITM240517C001200002024-04-05 9:30AM EDT120.001.000.000.750.00-11394.43%
SITM240517C001250002024-03-07 11:26AM EDT125.003.250.054.900.00-17158.79%
SITM240517C001300002024-04-09 12:15PM EDT130.000.330.001.150.00-17117.48%
SITM240517C001350002024-02-12 11:39AM EDT135.0013.700.652.050.00--4149.41%
SITM240517C001450002024-04-24 10:20AM EDT145.000.100.000.200.00-4041104.30%
SITM240517C001500002024-03-07 10:30AM EDT150.001.250.004.700.00-12194.53%
SITM240517C001550002024-03-05 10:30AM EDT155.000.950.000.450.00-12126.95%
SITM240517C001600002024-03-05 10:30AM EDT160.000.850.000.400.00--1129.69%
SITM240517C001750002024-02-13 10:45AM EDT175.002.950.004.800.00--10225.83%
SITM240517C001850002024-02-23 11:22AM EDT185.000.900.004.800.00-22236.28%
SITM240517C001900002024-02-23 2:57PM EDT190.000.850.000.850.00-1111172.66%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM240517P000450002024-03-26 9:30AM EDT45.000.350.000.750.00-22133.79%
SITM240517P000550002024-04-23 3:48PM EDT55.000.550.300.500.00-32693.75%
SITM240517P000600002024-04-22 3:21PM EDT60.001.300.451.500.00-101194.92%
SITM240517P000650002024-04-16 12:24PM EDT65.001.901.051.700.00-4983.50%
SITM240517P000700002024-04-24 11:04AM EDT70.003.602.352.850.00-2982.76%
SITM240517P000750002024-04-22 12:27PM EDT75.007.004.005.300.00-52785.35%
SITM240517P000800002024-04-23 9:44AM EDT80.009.506.407.400.00-11082.23%
SITM240517P000850002024-04-11 12:49PM EDT85.007.909.5010.600.00-102483.18%
SITM240517P000900002024-04-25 10:28AM EDT90.0013.5013.2014.50+6.90+104.55%57286.26%
SITM240517P000950002024-04-22 10:18AM EDT95.0022.7016.9018.600.00-1485.21%
SITM240517P001000002024-04-09 1:00PM EDT100.0016.8021.1024.400.00-152498.54%
SITM240517P001050002024-03-14 10:19AM EDT105.0020.0022.5026.700.00-101188.82%
SITM240517P001100002024-02-13 10:41AM EDT110.0011.4022.9027.200.00-1310.00%
SITM240517P001150002023-11-29 11:47AM EDT115.0015.2011.4014.400.00--10.00%
SITM240517P001300002024-02-14 4:34PM EDT130.0021.2043.6047.900.00-110.00%
SITM240517P001400002024-02-06 12:10PM EDT140.0036.0043.1047.000.00--100.00%
SITM240517P001500002023-11-28 10:37AM EDT150.0041.000.000.000.00-5100.00%