Stocks Options

LAST PRICE
64.8500
TODAY'S CHANGE (%)
Trending Down-0.6500 (-0.9924%)

Bid / Lots
64.8000/ 1
Ask / Lots
64.9900/ 4
Open / Previous Close
65.7300 / 65.5000
Day Range
Low 64.5000
High 65.8700
52 Week Range
Low 49.5000
High 85.8699
Volume
109,570
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.223

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SIMOIn the Money	$33.30In the Money	$37.40In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	SIMOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SIMOIn the Money	$30.80In the Money	$35.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	SIMOOut of the Money	---Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$28.50In the Money	$32.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SIMOOut of the Money	$0.05Out of the Money	$0.60Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SIMOIn the Money	$26.00In the Money	$30.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	SIMOOut of the Money	---Out of the Money	$2.35Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SIMOIn the Money	$23.70In the Money	$27.80In the Money	$43.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	SIMOOut of the Money	---Out of the Money	$2.45Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SIMOIn the Money	$21.60In the Money	$25.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	SIMOOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$20.50In the Money	$23.10In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	SIMOOut of the Money	---Out of the Money	$0.90Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SIMOIn the Money	$18.20In the Money	$19.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	SIMOOut of the Money	$0.80Out of the Money	$1.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
SIMOIn the Money	$16.50In the Money	$17.30In the Money	$32.20In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$50.00	SIMOOut of the Money	$1.10Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SIMOIn the Money	$14.10In the Money	$15.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	SIMOOut of the Money	$1.55Out of the Money	$2.05Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SIMOIn the Money	$12.60In the Money	$13.40In the Money	$9.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$55.00	SIMOOut of the Money	$2.15Out of the Money	$2.55Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
SIMOIn the Money	$10.90In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	SIMOOut of the Money	$2.80Out of the Money	$3.20Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
SIMOIn the Money	$9.10In the Money	$10.00In the Money	$6.30In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$60.00	SIMOOut of the Money	$3.60Out of the Money	$4.10Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
SIMOUnderlying issue's last price	$8.00Underlying issue's last price	$8.50Underlying issue's last price	$9.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$62.50Underlying issue's last price	SIMOUnderlying issue's last price	$4.50Underlying issue's last price	$5.20Underlying issue's last price	$1.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
SIMONear the Money	$6.60Near the Money	$7.10Near the Money	$7.31Near the Money	$0.00Near the Money	---Near the Money	33Near the Money	Filter Table By Strike Price of$65.00	SIMOIn the Money	$5.80In the Money	$6.30In the Money	$2.05In the Money	$0.00In the Money	---In the Money	95In the Money
SIMONear the Money	$5.50Near the Money	$6.00Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$67.50	SIMOIn the Money	$7.10In the Money	$7.80In the Money	$6.20In the Money	$0.00In the Money	---In the Money	14In the Money
SIMOOut of the Money	$3.30Out of the Money	$4.90Out of the Money	$4.60Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money	Filter Table By Strike Price of$70.00	SIMOIn the Money	$8.60In the Money	$9.30In the Money	$6.50In the Money	$0.00In the Money	---In the Money	7In the Money
SIMOOut of the Money	$3.50Out of the Money	$4.00Out of the Money	$11.88Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$72.50	SIMOIn the Money	$10.20In the Money	$11.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	7In the Money
SIMOOut of the Money	$2.85Out of the Money	$3.20Out of the Money	$15.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$75.00	SIMOIn the Money	$11.60In the Money	$12.90In the Money	$9.60In the Money	$0.00In the Money	---In the Money	33In the Money
SIMOOut of the Money	$2.25Out of the Money	$2.60Out of the Money	$12.75Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$77.50	SIMOIn the Money	$13.70In the Money	$14.80In the Money	$11.20In the Money	$0.00In the Money	---In the Money	4In the Money
SIMOOut of the Money	$1.75Out of the Money	$2.15Out of the Money	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$80.00	SIMOIn the Money	$15.60In the Money	$16.80In the Money	$12.70In the Money	$0.00In the Money	---In the Money	6In the Money
SIMOOut of the Money	$1.35Out of the Money	$1.70Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$82.50	SIMOIn the Money	$17.50In the Money	$18.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	$1.05Out of the Money	$1.40Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	738Out of the Money	Filter Table By Strike Price of$85.00	SIMOIn the Money	$19.00In the Money	$21.30In the Money	$26.00In the Money	$0.00In the Money	---In the Money	3In the Money
SIMOOut of the Money	$0.75Out of the Money	$1.10Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$87.50	SIMOIn the Money	$20.90In the Money	$23.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	$0.60Out of the Money	$0.85Out of the Money	$5.92Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$90.00	SIMOIn the Money	$23.00In the Money	$27.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	$0.45Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.50	SIMOIn the Money	$25.70In the Money	$29.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$95.00	SIMOIn the Money	$28.10In the Money	$32.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$100.00	SIMOIn the Money	$33.10In the Money	$37.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	542Out of the Money	Filter Table By Strike Price of$105.00	SIMOIn the Money	$38.10In the Money	$42.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$0.75Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	SIMOIn the Money	$43.10In the Money	$47.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.40Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$115.00	SIMOIn the Money	$48.10In the Money	$52.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.40Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$120.00	SIMOIn the Money	$53.10In the Money	$57.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.35Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	SIMOIn the Money	$58.10In the Money	$62.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$130.00	SIMOIn the Money	$63.10In the Money	$67.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$135.00	SIMOIn the Money	$68.10In the Money	$72.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$140.00	SIMOIn the Money	$73.10In the Money	$77.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Silicon Motion Technology Corp
NASDAQ:SIMOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday January 17, 2025)

Put Options (expires Friday January 17, 2025)