NasdaqGS - Nasdaq Real Time Price USD
Semtech Corporation (SMTC)
35.07
+0.34
+(0.98%)
At close: May 9 at 4:00:00 PM EDT
35.00
-0.07
(-0.20%)
After hours: May 9 at 6:28:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250516C00018000 | 4/11/2025 9:45 AM | 18 | 9.16 | 16.40 | 18.30 | 0.00 | 0.00% | - | 24 | 336.33% |
| SMTC250516C00020000 | 4/22/2025 11:09 AM | 20 | 5.90 | 14.60 | 16.40 | 0.00 | 0.00% | - | 0 | 321.88% |
| SMTC250516C00022000 | 4/23/2025 1:00 PM | 22 | 5.60 | 12.40 | 14.40 | 0.00 | 0.00% | 1 | 1 | 258.59% |
| SMTC250516C00023000 | 4/29/2025 12:33 PM | 23 | 7.72 | 11.60 | 13.40 | 0.00 | 0.00% | 3 | 15 | 255.47% |
| SMTC250516C00024000 | 5/8/2025 1:26 PM | 24 | 11.30 | 10.80 | 11.60 | 0.00 | 0.00% | 8 | 68 | 177.34% |
| SMTC250516C00025000 | 5/2/2025 12:36 PM | 25 | 9.37 | 9.40 | 12.00 | 0.00 | 0.00% | 1 | 29 | 241.21% |
| SMTC250516C00026000 | 5/6/2025 9:48 AM | 26 | 7.70 | 8.50 | 10.00 | 0.00 | 0.00% | 1 | 62 | 156.25% |
| SMTC250516C00027000 | 5/8/2025 10:46 AM | 27 | 7.83 | 7.60 | 8.80 | 0.00 | 0.00% | 6 | 114 | 130.47% |
| SMTC250516C00028000 | 5/9/2025 10:58 AM | 28 | 7.39 | 6.90 | 7.70 | 2.09 | 39.43% | 24 | 67 | 132.62% |
| SMTC250516C00029000 | 5/5/2025 10:44 AM | 29 | 5.49 | 5.80 | 6.90 | 0.00 | 0.00% | 3 | 32 | 123.05% |
| SMTC250516C00030000 | 5/8/2025 11:41 AM | 30 | 5.53 | 5.10 | 5.80 | 0.43 | 8.43% | 40 | 475 | 117.58% |
| SMTC250516C00031000 | 5/2/2025 12:01 PM | 31 | 3.60 | 4.10 | 4.80 | 0.00 | 0.00% | 1 | 25 | 100.20% |
| SMTC250516C00032000 | 5/9/2025 10:58 AM | 32 | 3.77 | 3.30 | 3.60 | 0.87 | 30.00% | 20 | 91 | 82.62% |
| SMTC250516C00033000 | 5/8/2025 10:05 AM | 33 | 2.72 | 2.55 | 3.00 | 0.00 | 0.00% | 6 | 1,091 | 87.50% |
| SMTC250516C00034000 | 5/8/2025 11:53 AM | 34 | 2.27 | 1.70 | 2.10 | 0.37 | 19.47% | 1 | 68 | 73.34% |
| SMTC250516C00035000 | 5/9/2025 1:45 PM | 35 | 1.45 | 1.30 | 1.45 | -0.15 | -9.37% | 10 | 83 | 74.80% |
| SMTC250516C00036000 | 5/9/2025 11:33 AM | 36 | 0.95 | 0.85 | 1.10 | -0.15 | -13.64% | 6 | 2,188 | 76.56% |
| SMTC250516C00037000 | 5/8/2025 2:55 PM | 37 | 0.70 | 0.50 | 0.70 | 0.00 | 0.00% | 5 | 41 | 73.34% |
| SMTC250516C00038000 | 5/9/2025 2:58 PM | 38 | 0.40 | 0.25 | 0.55 | 0.01 | 2.56% | 37 | 31 | 75.20% |
| SMTC250516C00039000 | 5/7/2025 10:10 AM | 39 | 0.23 | 0.15 | 0.30 | 0.02 | 9.52% | 1 | 28 | 73.44% |
| SMTC250516C00040000 | 5/8/2025 9:30 AM | 40 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 171 | 76.17% |
| SMTC250516C00041000 | 5/8/2025 10:03 AM | 41 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 66 | 78.52% |
| SMTC250516C00042000 | 4/9/2025 2:37 PM | 42 | 0.48 | 0.00 | 0.95 | 0.00 | 0.00% | 11 | 15 | 131.84% |
| SMTC250516C00043000 | 4/9/2025 3:16 PM | 43 | 0.25 | 0.00 | 1.05 | 0.00 | 0.00% | 3 | 7 | 147.46% |
| SMTC250516C00044000 | 4/15/2025 2:36 PM | 44 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 19 | 143.16% |
| SMTC250516C00045000 | 4/11/2025 9:30 AM | 45 | 0.64 | 0.00 | 1.05 | 0.00 | 0.00% | 7 | 9 | 168.36% |
| SMTC250516C00046000 | 3/28/2025 1:25 PM | 46 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SMTC250516C00047000 | 5/7/2025 10:10 AM | 47 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 171.09% |
| SMTC250516C00050000 | 4/21/2025 9:30 AM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 196.09% |
| SMTC250516C00055000 | 3/27/2025 12:32 PM | 55 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | - | 6 | 221.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMTC250516P00015000 | 4/23/2025 11:48 AM | 15 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 21 | 281.25% |
| SMTC250516P00016000 | 4/21/2025 2:58 PM | 16 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 60 | 413.28% |
| SMTC250516P00017000 | 4/22/2025 3:15 PM | 17 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 13 | 385.55% |
| SMTC250516P00018000 | 4/25/2025 9:30 AM | 18 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 23 | 275.78% |
| SMTC250516P00019000 | 4/22/2025 12:52 PM | 19 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 334.77% |
| SMTC250516P00020000 | 4/23/2025 11:35 AM | 20 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 13 | 310.94% |
| SMTC250516P00021000 | 5/5/2025 10:00 AM | 21 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 57 | 288.67% |
| SMTC250516P00022000 | 4/24/2025 10:37 AM | 22 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 5 | 50 | 201.56% |
| SMTC250516P00023000 | 4/24/2025 1:30 PM | 23 | 0.25 | 0.00 | 0.20 | -0.08 | -24.24% | 5 | 24 | 184.38% |
| SMTC250516P00024000 | 4/28/2025 3:18 PM | 24 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 16 | 36 | 226.37% |
| SMTC250516P00025000 | 5/2/2025 12:04 PM | 25 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 140 | 207.03% |
| SMTC250516P00026000 | 5/8/2025 10:46 AM | 26 | 0.08 | 0.00 | 1.10 | 0.00 | 0.00% | 6 | 106 | 210.94% |
| SMTC250516P00027000 | 5/1/2025 2:56 PM | 27 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 42 | 169.92% |
| SMTC250516P00028000 | 5/8/2025 10:11 AM | 28 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 152.15% |
| SMTC250516P00029000 | 5/5/2025 9:47 AM | 29 | 0.32 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 42 | 89.84% |
| SMTC250516P00030000 | 5/7/2025 9:30 AM | 30 | 0.37 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 19 | 89.84% |
| SMTC250516P00031000 | 5/7/2025 10:10 AM | 31 | 0.54 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 16 | 92.38% |
| SMTC250516P00032000 | 5/8/2025 10:12 AM | 32 | 0.35 | 0.25 | 0.55 | -0.15 | -30.00% | 1 | 43 | 84.38% |
| SMTC250516P00033000 | 5/8/2025 11:00 AM | 33 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 20 | 96 | 78.71% |
| SMTC250516P00034000 | 5/9/2025 11:45 AM | 34 | 0.90 | 0.75 | 0.95 | -0.05 | -5.26% | 2 | 281 | 74.61% |
| SMTC250516P00035000 | 5/9/2025 10:31 AM | 35 | 1.25 | 1.10 | 1.40 | -0.80 | -39.02% | 2 | 53 | 71.68% |
| SMTC250516P00036000 | 5/8/2025 2:10 PM | 36 | 1.90 | 1.60 | 1.95 | 0.00 | 0.00% | 19 | 10 | 69.14% |
| SMTC250516P00037000 | 3/26/2025 11:25 AM | 37 | 2.65 | 6.20 | 8.10 | 0.00 | 0.00% | 7 | 0 | 335.55% |
| SMTC250516P00038000 | 4/7/2025 9:36 AM | 38 | 12.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC250516P00039000 | 5/7/2025 10:10 AM | 39 | 5.78 | 3.60 | 4.30 | 0.00 | 0.00% | 1 | 131 | 86.52% |
| SMTC250516P00040000 | 4/4/2025 11:09 AM | 40 | 14.00 | 5.80 | 6.40 | 0.00 | 0.00% | 3 | 45 | 157.62% |
| SMTC250516P00041000 | 3/25/2025 11:27 AM | 41 | 4.00 | 11.30 | 12.10 | 0.00 | 0.00% | 43 | 128 | 438.57% |
| SMTC250516P00042000 | 3/25/2025 3:12 PM | 42 | 4.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SMTC250516P00047000 | 3/26/2025 11:23 AM | 47 | 8.80 | 15.30 | 18.60 | 0.00 | 0.00% | 1 | 1 | 480.47% |
Related Tickers
MX Magnachip Semiconductor Corporation
3.2500
-0.91%
LSCC Lattice Semiconductor Corporation
49.63
+0.92%
ALGM Allegro MicroSystems, Inc.
22.33
+5.98%
MTSI MACOM Technology Solutions Holdings, Inc.
118.08
-1.32%
CRDO Credo Technology Group Holding Ltd
50.80
-1.15%
MXL MaxLinear, Inc.
11.36
+1.25%
MCHP Microchip Technology Incorporated
55.33
+12.60%
STM STMicroelectronics N.V.
23.93
+3.32%
AOSL Alpha and Omega Semiconductor Limited
21.76
+5.27%
SITM SiTime Corporation
190.01
+0.80%