U.S. markets open in 1 hour 37 minutes

Smith Micro Software, Inc. (SMSI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.15-0.19 (-3.56%)
At close: 4:00PM EDT
5.15 0.00 (0.00%)
Pre-Market: 07:12AM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMSI210716C000010002021-01-19 1:14AM EDT1.004.305.707.100.00-200.00%
SMSI210716C000020002021-06-04 10:35AM EDT2.003.200.000.000.00-550.00%
SMSI210716C000030002021-01-29 11:31AM EDT3.003.703.304.100.00-1017661.72%
SMSI210716C000040002021-06-18 2:10PM EDT4.001.350.000.000.00-535460.00%
SMSI210716C000050002021-06-18 3:50PM EDT5.000.410.000.000.00-1212,7670.00%
SMSI210716C000060002021-06-18 3:50PM EDT6.000.110.000.000.00-1344,38212.50%
SMSI210716C000070002021-06-18 2:17PM EDT7.000.050.000.000.00-3923,85825.00%
SMSI210716C000080002021-06-18 3:59PM EDT8.000.010.000.000.00-251,00450.00%
SMSI210716C000090002021-05-28 3:33PM EDT9.000.050.000.000.00-2873050.00%
SMSI210716C000100002021-05-10 9:42AM EDT10.000.050.000.100.00-10983146.09%
SMSI210716C000110002021-04-05 10:37AM EDT11.000.050.000.250.00-335195.31%
SMSI210716C000120002021-02-16 1:14AM EDT12.000.550.000.000.00--050.00%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SMSI210716P000030002021-05-13 3:05PM EDT3.000.050.000.200.00-262170.31%
SMSI210716P000040002021-06-18 3:37PM EDT4.000.050.000.000.00-204925.00%
SMSI210716P000050002021-06-18 3:50PM EDT5.000.300.000.000.00-2401,1013.13%
SMSI210716P000060002021-06-18 9:57AM EDT6.000.850.000.000.00-1006840.00%
SMSI210716P000070002021-05-06 11:59AM EDT7.001.661.851.950.00-1121982.81%
SMSI210716P000090002021-03-15 12:07AM EDT9.002.510.000.000.00--00.00%
SMSI210716P000100002021-03-31 10:29AM EDT10.004.504.204.600.00-1270.00%
SMSI210716P000120002021-02-24 2:34PM EDT12.005.006.006.800.00--40.00%