Stocks Options

LAST PRICE
51.2000
TODAY'S CHANGE (%)
Trending Down-2.8200 (-5.2203%)

Bid / Lots
50.1900/ 1
Ask / Lots
54.7700/ 1
Open / Previous Close
53.8800 / 54.0200
Day Range
Low 51.0300
High 53.8800
52 Week Range
Low 50.5000
High 85.8699
Volume
329,108
above 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 34.115

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SIMOIn the Money	$19.30In the Money	$23.40In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$16.80In the Money	$20.90In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$14.30In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	SIMOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$12.10In the Money	$16.00In the Money	$0.00In 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	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SIMOIn the Money	$9.50In the Money	$13.70In the Money	$15.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	SIMOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SIMOIn the Money	$7.20In the Money	$11.10In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	SIMOOut of the Money	---Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SIMOIn the Money	$5.60In the Money	$9.20In the Money	$0.00In 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	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$4.80In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	SIMOOut of the Money	$1.05Out of the Money	$1.40Out of the Money	$0.95Out of the Money	$-0.24Out of the Money	1Out of the Money	71Out of the Money
SIMOUnderlying issue's last price	$2.50Underlying issue's last price	$3.90Underlying issue's last price	$13.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	SIMOUnderlying issue's last price	$1.90Underlying issue's last price	$2.35Underlying issue's last price	$2.00Underlying issue's last price	$0.55Underlying issue's last price	2,561Underlying issue's last price	956Underlying issue's last price
SIMONear the Money	$2.05Near the Money	$2.55Near the Money	$2.85Near the Money	$0.00Near the Money	---Near the Money	12Near the Money	Filter Table By Strike Price of$52.50	SIMOIn the Money	$3.10In the Money	$3.60In the Money	$2.20In the Money	$0.00In the Money	---In the Money	291In the Money
SIMOOut of the Money	$1.25Out of the Money	$1.60Out of the Money	$1.60Out of the Money	$-1.05Out of the Money	15Out of the Money	2,066Out of the Money	Filter Table By Strike Price of$55.00	SIMOIn the Money	$4.60In the Money	$5.50In the Money	$3.40In the Money	$0.00In the Money	---In the Money	270In the Money
SIMOOut of the Money	$0.60Out of the Money	$1.00Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,016Out of the Money	Filter Table By Strike Price of$57.50	SIMOIn the Money	$6.40In the Money	$7.40In the Money	$5.45In the Money	$0.00In the Money	---In the Money	47In the Money
SIMOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$60.00	SIMOIn the Money	$8.70In the Money	$9.60In the Money	$5.88In the Money	$0.00In the Money	---In the Money	6In the Money
SIMOOut of the Money	---Out of the Money	$0.45Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$62.50	SIMOIn the Money	$9.70In the Money	$12.30In the Money	$10.62In the Money	$0.00In the Money	---In the Money	2In the Money
SIMOOut of the Money	---Out of the Money	$2.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$65.00	SIMOIn the Money	$11.70In the Money	$15.60In the Money	$7.12In the Money	$0.00In the Money	---In the Money	29In the Money
SIMOOut of the Money	---Out of the Money	$2.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$67.50	SIMOIn the Money	$14.10In the Money	$18.40In the Money	$2.95In the Money	$0.00In the Money	---In the Money	6In the Money
SIMOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$70.00	SIMOIn the Money	$16.70In the Money	$20.50In the Money	$12.35In the Money	$0.00In the Money	---In the Money	10In the Money
SIMOOut of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$72.50	SIMOIn the Money	$19.10In the Money	$23.40In the Money	$0.00In 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	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$75.00	SIMOIn the Money	$21.60In the Money	$25.30In the Money	$13.66In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.25Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$77.50	SIMOIn the Money	$24.10In the Money	$28.40In the Money	$10.60In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$2.15Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$80.00	SIMOIn the Money	$26.60In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$0.20Out of the Money	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$82.50	SIMOIn the Money	$29.10In the Money	$33.40In the Money	$10.60In 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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$85.00	SIMOIn the Money	$31.60In the Money	$35.90In the Money	$0.00In 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	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$87.50	SIMOIn the Money	$34.10In the Money	$38.40In the Money	$11.10In 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	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$90.00	SIMOIn the Money	$36.60In the Money	$40.90In the Money	$10.90In 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	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$92.50	SIMOIn the Money	$39.10In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.00Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$95.00	SIMOIn the Money	$41.60In the Money	$45.90In the Money	$0.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$100.00	SIMOIn the Money	$46.60In the Money	$50.90In the Money	$0.00In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$105.00	SIMOIn the Money	$51.60In the Money	$55.90In the Money	$0.00In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$110.00	SIMOIn the Money	$56.60In the Money	$60.90In the Money	$0.00In 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	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	SIMOIn the Money	$61.60In the Money	$65.90In the Money	$0.00In 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	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$120.00	SIMOIn the Money	$66.60In the Money	$70.90In the Money	$0.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)