Advertisement
U.S. markets closed

SiTime Corporation (SITM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
94.00+1.50 (+1.62%)
At close: 04:00PM EST
94.51 +0.51 (+0.54%)
After hours: 08:00PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SITM240315C000850002024-02-20 11:02AM EST85.0021.008.5011.900.00-7061.23%
SITM240315C001000002024-03-01 11:41AM EST100.001.750.602.80-2.25-56.25%90552.88%
SITM240315C001050002024-03-01 2:21PM EST105.000.950.001.70+0.35+58.33%101155.10%
SITM240315C001100002024-02-28 10:13AM EST110.000.410.250.800.00-24160.74%
SITM240315C001150002024-02-26 1:20PM EST115.000.500.000.400.00-51559.18%
SITM240315C001200002024-02-29 3:34PM EST120.000.050.000.000.00-26625.00%
SITM240315C001250002024-02-23 1:25PM EST125.000.250.000.000.00-2425.00%
SITM240315C001300002024-02-23 11:04AM EST130.000.380.002.750.00-1416130.71%
SITM240315C001350002024-02-14 9:30AM EST135.002.130.004.800.00-11165.43%
SITM240315C001400002024-02-21 9:43AM EST140.000.350.004.800.00-11175.93%
SITM240315C001600002024-02-13 12:55PM EST160.001.550.000.000.00-11350.00%
SITM240315C001650002024-02-12 9:30AM EST165.001.650.004.800.00--1220.65%
SITM240315C001700002024-02-12 9:41AM EST170.001.410.000.000.00--250.00%
SITM240315C001850002024-02-23 1:57PM EST185.000.050.000.000.00-4450.00%
PutsforMarch 15, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SITM240315P000700002024-02-13 3:47PM EST70.000.340.004.500.00--1157.52%
SITM240315P000750002024-02-13 3:47PM EST75.000.420.004.800.00-16134.77%
SITM240315P000800002024-03-01 10:05AM EST80.000.260.004.70-0.14-35.00%16108.06%
SITM240315P000850002024-02-23 11:21AM EST85.000.960.153.200.00-13170.46%
SITM240315P000900002024-02-23 1:12PM EST90.001.451.704.800.00-2369.58%
SITM240315P000950002024-02-28 12:41PM EST95.004.803.706.200.00-311460.06%
SITM240315P001000002024-02-26 10:24AM EST100.005.506.809.500.00-1659.86%
SITM240315P001050002024-02-21 10:40AM EST105.008.009.6013.500.00--284.96%
SITM240315P001100002024-02-16 3:33PM EST110.0010.0014.0018.000.00-11993.29%
SITM240315P001150002024-02-21 10:01AM EST115.0014.0019.1023.000.00-313108.11%
SITM240315P001200002024-02-14 10:01AM EST120.008.3023.5028.100.00-38123.68%
SITM240315P001250002024-02-23 3:21PM EST125.0028.2028.5033.100.00-128136.23%
SITM240315P001300002024-02-28 10:11AM EST130.0036.6033.5038.100.00-510147.90%