Australia markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
120.14+2.06 (+1.74%)
At close: 04:00PM EST
120.14 0.00 (0.00%)
After hours: 07:01PM 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 EST90.0033.000.000.000.00-100.00%
SITM230217C000950002022-12-13 11:12AM EST95.0025.5013.6014.800.00-160.00%
SITM230217C001000002023-01-13 9:32AM EST100.0010.000.000.000.00-200.00%
SITM230217C001050002023-01-20 3:50PM EST105.0012.220.000.000.00-100.00%
SITM230217C001100002023-01-19 10:53AM EST110.007.400.000.000.00-200.00%
SITM230217C001150002023-01-25 10:22AM EST115.008.000.000.000.00-100.00%
SITM230217C001200002023-01-23 12:08PM EST120.009.500.000.000.00-1600.00%
SITM230217C001250002023-01-25 10:10AM EST125.004.740.000.000.00-103.13%
SITM230217C001300002023-01-26 1:38PM EST130.005.600.000.000.00-306.25%
SITM230217C001350002023-01-25 3:20PM EST135.004.200.000.000.00-6012.50%
SITM230217C001400002023-01-26 11:37AM EST140.002.570.000.000.00-1012.50%
SITM230217C001450002023-01-23 3:05PM EST145.002.630.000.000.00-5012.50%
SITM230217C001500002023-01-26 10:47AM EST150.001.300.000.000.00-4025.00%
SITM230217C001550002022-11-10 11:02AM EST155.002.780.354.600.00-41398.58%
SITM230217C001600002022-11-15 3:41PM EST160.004.500.652.700.00-2594.56%
SITM230217C001700002022-11-10 12:32PM EST170.002.150.152.450.00-14101.15%
SITM230217C001750002022-08-09 10:47AM EST175.0011.501.505.500.00-12140.97%
SITM230217C001800002022-11-11 11:35AM EST180.001.700.053.100.00-13118.16%
SITM230217C001850002022-08-05 9:06AM EST185.0017.001.205.500.00-412151.76%
SITM230217C001900002022-07-29 2:09PM EST190.0036.604.008.000.00-100100190.38%
SITM230217C001950002022-08-09 11:05AM EST195.008.000.304.800.00-36151.51%
SITM230217C002000002023-01-17 9:54AM EST200.000.200.000.000.00-5050.00%
SITM230217C002100002022-12-08 11:56AM EST210.000.200.004.800.00--1164.36%
SITM230217C002500002022-12-14 3:20PM EST250.000.300.000.500.00-211133.59%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SITM230217P000600002022-08-31 11:48AM EST60.002.003.507.300.00--1296.68%
SITM230217P000650002023-01-04 10:45AM EST65.000.650.000.000.00--050.00%
SITM230217P000700002023-01-23 1:41PM EST70.000.250.000.000.00-1050.00%
SITM230217P000750002023-01-19 10:24AM EST75.000.760.000.000.00-1050.00%
SITM230217P000800002023-01-23 12:02PM EST80.000.800.000.000.00-1025.00%
SITM230217P000850002022-11-15 12:51PM EST85.005.253.704.700.00-324161.82%
SITM230217P000900002023-01-23 3:59PM EST90.001.610.000.000.00-1025.00%
SITM230217P000950002023-01-23 10:54AM EST95.002.950.000.000.00-12025.00%
SITM230217P001000002023-01-23 3:59PM EST100.003.110.000.000.00-1012.50%
SITM230217P001050002023-01-26 1:29PM EST105.003.470.000.000.00-1012.50%
SITM230217P001100002023-01-25 1:31PM EST110.005.400.000.000.00-1206.25%
SITM230217P001150002023-01-26 9:49AM EST115.007.500.000.000.00-103.13%
SITM230217P001200002023-01-23 2:00PM EST120.009.100.000.000.00-100.20%
SITM230217P001250002023-01-09 10:48AM EST125.0018.900.000.000.00-100.00%
SITM230217P001300002022-10-25 8:59AM EST130.0050.2231.3034.200.00-38227.88%
SITM230217P001350002022-10-11 10:35AM EST135.0058.3038.1040.700.00-420332255.84%
SITM230217P001400002022-12-27 11:44AM EST140.0042.4121.6024.000.00-1077.54%
SITM230217P001450002022-08-31 12:23PM EST145.0043.7863.2067.300.00-11418.38%
SITM230217P001500002022-08-31 12:23PM EST150.0047.7868.4071.700.00-10427.20%
SITM230217P001700002022-08-01 8:32AM EST170.0028.000.000.000.00-110.00%
SITM230217P001800002022-08-04 10:20AM EST180.0056.0082.0085.000.00--1338.54%