Australia markets open in 4 hours 43 minutes

Semtech Corporation (SMTC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.50-1.25 (-4.07%)
At close: 04:00PM EDT
29.59 +0.09 (+0.31%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC250117C000080002024-02-08 1:55PM EDT8.0013.2015.3018.200.00-10100.00%
SMTC250117C000100002024-04-29 10:49AM EDT10.0025.9530.0033.600.00-10160.00%
SMTC250117C000130002024-04-01 9:32AM EDT13.0016.3424.0026.600.00-17319.92%
SMTC250117C000150002024-04-18 10:40AM EDT15.0018.5024.7028.500.00-930386.13%
SMTC250117C000180002024-03-27 12:42PM EDT18.0012.3018.7019.500.00-850192.43%
SMTC250117C000200002024-06-07 2:01PM EDT20.0013.1510.4012.600.00-86974.71%
SMTC250117C000220002024-05-30 3:53PM EDT22.0019.029.7011.600.00-512180.71%
SMTC250117C000250002024-06-17 11:04AM EDT25.008.607.509.600.00-16273.78%
SMTC250117C000270002024-06-17 10:40AM EDT27.007.205.407.200.00-13357.98%
SMTC250117C000280002024-06-17 9:33AM EDT28.006.606.406.700.00-1366.55%
SMTC250117C000290002024-06-14 12:13PM EDT29.005.705.906.200.00--765.70%
SMTC250117C000300002024-06-18 1:33PM EDT30.005.805.305.80-0.65-10.08%183364.58%
SMTC250117C000310002024-06-13 11:07AM EDT31.005.605.005.400.00-13264.87%
SMTC250117C000320002024-06-13 10:18AM EDT32.005.094.605.000.00-214464.33%
SMTC250117C000340002024-06-10 11:25AM EDT34.006.333.704.300.00-101062.52%
SMTC250117C000350002024-06-14 10:18AM EDT35.003.903.604.000.00-152763.48%
SMTC250117C000360002024-06-11 1:50PM EDT36.004.502.203.700.00--256.84%
SMTC250117C000370002024-06-12 2:10PM EDT37.003.802.503.900.00-15262.50%
SMTC250117C000380002024-06-10 11:41AM EDT38.005.002.903.200.00-1263.40%
SMTC250117C000400002024-06-14 2:45PM EDT40.002.952.502.75+0.35+13.46%144763.28%
SMTC250117C000410002024-06-12 3:45PM EDT41.002.802.302.550.00--20163.09%
SMTC250117C000420002024-06-06 12:14PM EDT42.006.802.152.400.00-162063.35%
SMTC250117C000450002024-06-17 10:07AM EDT45.001.830.951.950.00-146058.03%
SMTC250117C000500002024-06-17 10:08AM EDT50.001.250.602.650.00-391468.68%
SMTC250117C000550002024-06-14 10:59AM EDT55.001.000.351.650.00-4027165.33%
SMTC250117C000600002024-06-03 10:39AM EDT60.003.000.251.400.00-63367.65%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMTC250117P000050002024-06-07 11:01AM EDT5.000.050.000.950.00-1030164.65%
SMTC250117P000080002024-05-24 11:55AM EDT8.000.070.050.250.00-374094.73%
SMTC250117P000100002024-05-01 2:24PM EDT10.000.770.051.450.00-49115.33%
SMTC250117P000130002024-01-29 10:46AM EDT13.001.551.351.500.00-5614111.91%
SMTC250117P000150002024-06-07 2:48PM EDT15.000.500.300.550.00-12165.72%
SMTC250117P000180002024-06-07 1:23PM EDT18.000.870.700.950.00-54262.06%
SMTC250117P000200002024-06-07 9:30AM EDT20.001.100.401.350.00-222253.08%
SMTC250117P000220002024-06-13 2:54PM EDT22.001.801.601.900.00-14758.89%
SMTC250117P000250002024-06-07 1:51PM EDT25.002.682.702.950.00-11457.67%
SMTC250117P000270002024-06-10 9:30AM EDT27.003.603.005.100.00-13561.06%
SMTC250117P000300002024-06-17 10:35AM EDT30.005.174.505.400.00-12352.15%
SMTC250117P000320002024-05-20 10:24AM EDT32.003.706.306.600.00-12854.90%
SMTC250117P000330002024-06-07 12:56PM EDT33.006.606.807.200.00-3353.56%
SMTC250117P000340002024-06-11 1:33PM EDT34.007.017.507.900.00-131753.59%
SMTC250117P000350002024-06-10 9:31AM EDT35.007.908.208.600.00-28753.35%
SMTC250117P000360002024-06-07 9:57AM EDT36.008.908.909.300.00-161652.83%
SMTC250117P000370002024-06-07 9:52AM EDT37.009.989.7010.000.00-243852.64%
SMTC250117P000400002024-06-05 3:28PM EDT40.008.2010.0012.300.00-15633953.08%
SMTC250117P000420002024-06-05 3:16PM EDT42.009.3012.4015.600.00-3233453.22%
SMTC250117P000450002024-06-06 10:51AM EDT45.009.8015.5017.200.00-11961.62%
SMTC250117P000500002024-06-07 10:29AM EDT50.0020.5020.7021.200.00-512153.17%
SMTC250117P000550002024-05-13 9:38AM EDT55.0018.0524.0025.500.00-6026.56%
SMTC250117P000600002024-06-03 10:39AM EDT60.0021.9729.8031.500.00-72071.19%