NasdaqGM - Nasdaq Real Time Price USD
SiTime Corporation (SITM)
205.29
-5.38
(-2.56%)
As of 1:03:10 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM250620C00065000 | 5/8/2025 9:36 AM | 65 | 121.00 | 137.00 | 141.60 | 0.00 | 0.00% | - | 0 | 223.05% |
| SITM250620C00070000 | 5/8/2025 9:36 AM | 70 | 116.00 | 132.40 | 136.60 | 0.00 | 0.00% | - | 0 | 209.67% |
| SITM250620C00085000 | 5/8/2025 9:30 AM | 85 | 106.00 | 117.50 | 121.70 | 0.00 | 0.00% | - | 1 | 177.49% |
| SITM250620C00100000 | 5/8/2025 9:30 AM | 100 | 91.00 | 102.00 | 106.60 | 0.00 | 0.00% | - | 1 | 145.95% |
| SITM250620C00115000 | 5/8/2025 9:36 AM | 115 | 72.00 | 87.60 | 91.80 | 0.00 | 0.00% | - | 1 | 124.85% |
| SITM250620C00125000 | 5/8/2025 9:30 AM | 125 | 66.90 | 77.90 | 81.70 | 0.00 | 0.00% | - | 1 | 107.86% |
| SITM250620C00130000 | 5/12/2025 9:30 AM | 130 | 79.00 | 72.80 | 77.10 | 0.00 | 0.00% | - | 1 | 106.74% |
| SITM250620C00145000 | 4/23/2025 10:39 AM | 145 | 18.00 | 58.60 | 62.50 | 0.00 | 0.00% | - | 5 | 58.01% |
| SITM250620C00150000 | 4/23/2025 11:01 AM | 150 | 16.50 | 54.00 | 57.70 | 0.00 | 0.00% | - | 1 | 60.74% |
| SITM250620C00155000 | 5/1/2025 3:56 PM | 155 | 18.70 | 49.70 | 53.10 | 0.00 | 0.00% | - | 7 | 64.16% |
| SITM250620C00160000 | 5/13/2025 2:24 PM | 160 | 48.61 | 44.80 | 48.90 | 0.00 | 0.00% | 1 | 12 | 63.57% |
| SITM250620C00165000 | 5/16/2025 12:32 PM | 165 | 48.19 | 40.30 | 44.50 | 0.00 | 0.00% | 1 | 2 | 62.68% |
| SITM250620C00170000 | 5/8/2025 9:50 AM | 170 | 27.28 | 36.70 | 39.70 | 0.00 | 0.00% | 1 | 2 | 62.60% |
| SITM250620C00175000 | 5/12/2025 3:51 PM | 175 | 36.60 | 32.10 | 36.00 | 0.00 | 0.00% | 1 | 2 | 61.54% |
| SITM250620C00180000 | 5/8/2025 1:26 PM | 180 | 16.45 | 27.80 | 31.70 | 0.00 | 0.00% | - | 5 | 58.58% |
| SITM250620C00185000 | 5/9/2025 3:59 PM | 185 | 18.68 | 25.50 | 27.90 | 0.00 | 0.00% | - | 5 | 61.34% |
| SITM250620C00190000 | 5/12/2025 9:55 AM | 190 | 28.80 | 22.00 | 24.30 | 0.00 | 0.00% | 4 | 5 | 60.07% |
| SITM250620C00195000 | 5/16/2025 2:34 PM | 195 | 23.71 | 18.80 | 21.50 | 0.00 | 0.00% | 1 | 9 | 60.17% |
| SITM250620C00200000 | 5/13/2025 12:47 PM | 200 | 19.80 | 15.80 | 18.40 | 0.00 | 0.00% | - | 1 | 58.90% |
| SITM250620C00210000 | 5/14/2025 1:50 PM | 210 | 12.20 | 10.90 | 12.60 | 0.00 | 0.00% | - | 6 | 56.19% |
| SITM250620C00220000 | 5/12/2025 3:51 PM | 220 | 9.91 | 7.40 | 9.20 | 0.00 | 0.00% | - | 1 | 56.86% |
| SITM250620C00230000 | 5/12/2025 10:19 AM | 230 | 8.30 | 4.70 | 6.30 | 0.00 | 0.00% | 3 | 7 | 56.27% |
| SITM250620C00240000 | 5/19/2025 10:34 AM | 240 | 3.40 | 2.95 | 4.60 | -1.11 | -24.61% | 127 | 105 | 57.24% |
| SITM250620C00260000 | 5/16/2025 11:33 AM | 260 | 2.25 | 1.05 | 2.10 | 0.00 | 0.00% | 2 | 2 | 57.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SITM250620P00065000 | 5/2/2025 2:55 PM | 65 | 0.10 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 3 | 199.12% |
| SITM250620P00070000 | 5/2/2025 2:57 PM | 70 | 0.25 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 2 | 187.11% |
| SITM250620P00075000 | 5/7/2025 1:18 PM | 75 | 0.19 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 175.98% |
| SITM250620P00095000 | 4/17/2025 9:30 AM | 95 | 5.10 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 1 | 142.72% |
| SITM250620P00125000 | 4/29/2025 9:30 AM | 125 | 8.60 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 94.78% |
| SITM250620P00130000 | 5/9/2025 2:21 PM | 130 | 1.08 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 88.33% |
| SITM250620P00135000 | 5/2/2025 9:30 AM | 135 | 7.60 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 82.08% |
| SITM250620P00145000 | 5/16/2025 2:59 PM | 145 | 0.35 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 70.12% |
| SITM250620P00150000 | 5/12/2025 12:46 PM | 150 | 1.48 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 6 | 71.75% |
| SITM250620P00155000 | 5/1/2025 12:53 PM | 155 | 16.45 | 0.00 | 3.10 | 0.00 | 0.00% | 1 | 1 | 69.65% |
| SITM250620P00160000 | 5/16/2025 2:58 PM | 160 | 1.20 | 1.25 | 2.20 | 0.00 | 0.00% | 2 | 7 | 65.33% |
| SITM250620P00165000 | 5/16/2025 9:31 AM | 165 | 2.10 | 1.75 | 4.40 | 0.00 | 0.00% | 2 | 3 | 70.67% |
| SITM250620P00170000 | 5/16/2025 3:59 PM | 170 | 2.20 | 1.40 | 4.20 | 0.00 | 0.00% | 14 | 14 | 61.78% |
| SITM250620P00175000 | 5/14/2025 12:58 PM | 175 | 4.13 | 3.10 | 4.40 | 0.00 | 0.00% | 1 | 4 | 61.47% |
| SITM250620P00180000 | 5/16/2025 11:27 AM | 180 | 5.00 | 4.20 | 5.60 | 0.60 | 13.64% | 1 | 2 | 61.08% |
| SITM250620P00185000 | 5/13/2025 1:41 PM | 185 | 6.50 | 5.30 | 6.50 | 0.40 | 6.56% | 1 | 5 | 58.77% |
| SITM250620P00190000 | 5/19/2025 10:19 AM | 190 | 6.20 | 6.90 | 8.40 | -10.60 | -63.10% | 1 | 1 | 59.09% |
| SITM250620P00195000 | 5/9/2025 2:49 PM | 195 | 19.00 | 8.70 | 10.90 | 0.00 | 0.00% | - | 3 | 59.92% |
| SITM250620P00200000 | 5/14/2025 2:54 PM | 200 | 13.27 | 10.60 | 12.70 | 0.00 | 0.00% | 8 | 6 | 58.24% |
| SITM250620P00210000 | 5/14/2025 12:40 PM | 210 | 18.30 | 15.60 | 17.70 | 0.00 | 0.00% | - | 2 | 56.97% |
| SITM250620P00220000 | 5/12/2025 1:17 PM | 220 | 20.50 | 22.00 | 24.30 | 0.00 | 0.00% | - | 1 | 57.47% |
Related Tickers
ALGM Allegro MicroSystems, Inc.
26.97
-1.98%
LSCC Lattice Semiconductor Corporation
51.14
-2.65%
MTSI MACOM Technology Solutions Holdings, Inc.
122.68
-0.64%
PI Impinj, Inc.
122.98
-1.66%
SLAB Silicon Laboratories Inc.
129.16
-1.52%
POWI Power Integrations, Inc.
52.52
-2.69%
AOSL Alpha and Omega Semiconductor Limited
22.39
-3.23%
CRDO Credo Technology Group Holding Ltd
60.25
+0.20%
SKYT SkyWater Technology, Inc.
8.68
-2.36%
MPWR Monolithic Power Systems, Inc.
701.42
-1.95%