NasdaqGS - Nasdaq Real Time Price USD

Silicon Motion Technology Corporation (SIMO)

Compare
51.58
-1.38
(-2.61%)
As of 3:09:15 PM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SIMO250117C00030000 11/6/2024 9:44 AM 30 24.22 24.50 28.40 0.00 0.00% 10 0 713.28%
SIMO250117C00040000 6/7/2024 3:47 PM 40 43.70 41.00 45.40 0.00 0.00% 2 0 2,265.04%
SIMO250117C00042500 11/25/2024 9:46 AM 42.5 14.00 10.50 14.60 0.00 0.00% 1 0 326.56%
SIMO250117C00045000 11/22/2023 10:48 AM 45 17.00 16.20 20.90 0.00 0.00% 5 0 685.64%
SIMO250117C00047500 1/3/2025 10:59 AM 47.5 8.10 4.00 5.70 0.00 0.00% 1 1 97.17%
SIMO250117C00050000 1/7/2025 9:33 AM 50 6.00 2.10 2.80 0.00 0.00% 10 39 64.65%
SIMO250117C00052500 1/13/2025 1:15 PM 52.5 0.90 0.70 1.10 -2.33 -72.14% 2 117 53.91%
SIMO250117C00055000 1/13/2025 11:03 AM 55 0.25 0.00 0.30 -0.40 -61.54% 1 63 55.86%
SIMO250117C00057500 1/10/2025 11:24 AM 57.5 0.38 0.05 0.15 0.00 0.00% 8 737 59.96%
SIMO250117C00060000 1/10/2025 10:30 AM 60 0.20 0.00 0.25 0.00 0.00% 2 2,102 81.25%
SIMO250117C00062500 1/8/2025 3:11 PM 62.5 0.10 0.00 0.75 0.00 0.00% 1 660 125.59%
SIMO250117C00065000 1/7/2025 2:40 PM 65 0.10 0.00 0.65 0.00 0.00% 3 1,310 138.67%
SIMO250117C00067500 12/27/2024 3:57 PM 67.5 0.23 0.00 0.75 0.00 0.00% 1 20 160.16%
SIMO250117C00070000 12/23/2024 11:10 AM 70 0.10 0.00 0.75 0.00 0.00% 1 563 175.78%
SIMO250117C00072500 12/23/2024 11:00 AM 72.5 0.25 0.00 0.75 0.00 0.00% 1 7 190.63%
SIMO250117C00075000 1/3/2025 12:58 PM 75 0.05 0.00 0.55 0.00 0.00% 12 46 191.80%
SIMO250117C00077500 9/18/2024 10:37 AM 77.5 0.57 0.25 0.60 0.00 0.00% 30 32 223.83%
SIMO250117C00080000 12/17/2024 10:02 AM 80 0.50 0.00 0.65 0.00 0.00% 1 61 223.83%
SIMO250117C00082500 5/6/2024 9:35 AM 82.5 7.90 5.10 9.00 0.00 0.00% - 64 616.70%
SIMO250117C00085000 12/26/2024 3:40 PM 85 0.01 0.00 0.05 0.00 0.00% 4 729 170.31%
SIMO250117C00087500 7/25/2024 1:23 PM 87.5 2.55 0.60 1.05 0.00 0.00% 3 3 314.26%
SIMO250117C00090000 10/23/2024 10:18 AM 90 0.15 0.00 4.80 0.00 0.00% 3 155 437.31%
SIMO250117C00095000 1/13/2025 11:25 AM 95 0.05 0.00 0.05 -0.06 -54.55% 4 351 201.56%
SIMO250117C00100000 8/21/2024 1:28 PM 100 0.32 0.00 2.20 0.00 0.00% 1 4 393.95%
SIMO250117C00105000 8/26/2024 1:40 PM 105 0.10 0.00 1.40 0.00 0.00% 540 542 374.61%
SIMO250117C00110000 7/8/2024 10:13 AM 110 2.00 0.00 0.75 0.00 0.00% 2 1 348.83%
SIMO250117C00115000 4/3/2024 12:12 PM 115 1.45 0.40 1.30 0.00 0.00% 2 54 425.39%
SIMO250117C00120000 5/10/2024 9:30 AM 120 0.90 0.15 4.90 0.00 0.00% - 10 573.24%
SIMO250117C00125000 5/10/2024 9:30 AM 125 1.00 0.20 4.90 0.00 0.00% - 1 591.99%
SIMO250117C00130000 7/17/2024 1:07 PM 130 0.35 0.00 2.15 0.00 0.00% - 1 494.53%
SIMO250117C00135000 7/22/2024 1:33 PM 135 0.30 0.00 0.75 0.00 0.00% 20 70 418.75%
SIMO250117C00140000 8/27/2024 3:40 PM 140 0.55 0.00 1.40 0.00 0.00% 2 2 480.08%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SIMO250117P00030000 9/18/2024 1:59 PM 30 0.15 0.00 1.75 0.00 0.00% 1 3 373.63%
SIMO250117P00035000 4/19/2024 3:30 PM 35 0.30 0.00 0.50 0.00 0.00% 4 20 209.38%
SIMO250117P00037500 4/25/2024 9:30 AM 37.5 0.65 0.00 4.80 0.00 0.00% - 2 361.82%
SIMO250117P00040000 10/28/2024 3:49 PM 40 0.44 0.00 1.60 0.00 0.00% 2 4 204.49%
SIMO250117P00045000 12/19/2024 11:29 AM 45 0.36 0.00 0.75 0.00 0.00% 20 101 103.13%
SIMO250117P00047500 12/30/2024 2:29 PM 47.5 0.26 0.05 0.20 0.08 44.44% 3 212 52.34%
SIMO250117P00050000 1/8/2025 11:05 AM 50 0.20 0.30 0.50 0.00 0.00% 2 185 47.07%
SIMO250117P00052500 1/13/2025 10:06 AM 52.5 1.25 1.20 1.65 0.55 78.57% 2 68 46.58%
SIMO250117P00055000 1/10/2025 3:17 PM 55 2.20 3.30 3.70 0.00 0.00% 11 313 54.49%
SIMO250117P00057500 1/10/2025 1:35 PM 57.5 4.06 5.10 6.20 0.00 0.00% 27 104 77.64%
SIMO250117P00060000 1/8/2025 1:08 PM 60 4.50 7.70 8.80 0.00 0.00% 1 112 106.64%
SIMO250117P00062500 1/13/2025 9:48 AM 62.5 10.93 9.60 11.90 3.02 38.18% 1 6 168.65%
SIMO250117P00065000 1/6/2025 2:21 PM 65 9.50 12.20 13.50 0.00 0.00% 3 5 104.69%
SIMO250117P00067500 7/29/2024 2:39 PM 67.5 6.20 8.30 9.50 0.00 0.00% 2 14 0.00%
SIMO250117P00070000 11/14/2024 2:11 PM 70 16.50 9.50 13.00 0.00 0.00% 1 1 0.00%
SIMO250117P00072500 7/25/2024 12:29 PM 72.5 7.90 10.10 11.50 0.00 0.00% 7 7 0.00%
SIMO250117P00075000 7/25/2024 1:34 PM 75 9.60 10.80 14.90 0.00 0.00% 23 33 0.00%
SIMO250117P00077500 12/11/2024 1:24 PM 77.5 20.45 22.60 25.90 0.00 0.00% 1 1 0.00%
SIMO250117P00080000 7/25/2024 11:11 AM 80 12.70 14.60 18.90 0.00 0.00% 5 6 0.00%
SIMO250117P00085000 1/8/2025 1:07 PM 85 29.40 31.40 34.80 0.00 0.00% 1 0 345.70%

Related Tickers

ASX ASE Technology Holding Co., Ltd.
10.10
-3.72%
 
HIMX Himax Technologies, Inc.
7.37
-4.03%
 
UMC United Microelectronics Corporation
6.20
+0.73%
 
IMOS ChipMOS TECHNOLOGIES INC.
17.88
-1.38%
 
LEDS SemiLEDs Corporation
1.3599
+3.02%
 
NXPI NXP Semiconductors N.V.
206.52
-0.11%
 
MXL MaxLinear, Inc.
21.13
+2.42%
 
TXN Texas Instruments Incorporated
191.40
+0.66%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
201.15
-3.46%
 
3711.TW ASE Technology Holding Co., Ltd.
162.50
-3.56%