Stocks Options

LAST PRICE
54.9300
TODAY'S CHANGE (%)
Trending Up0.1300 (0.2372%)

Bid / Lots
54.6400/ 1
Ask / Lots
55.0900/ 1
Open / Previous Close
54.1600 / 54.8000
Day Range
Low 54.1600
High 55.5700
52 Week Range
Low 50.5000
High 85.8699
Volume
278,815
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 34.364

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	$22.70In the Money	$27.00In 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	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$20.60In the Money	$24.40In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$18.00In the Money	$22.00In 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	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIMOIn the Money	$15.50In the Money	$19.50In 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	$2.15Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SIMOIn the Money	$13.00In the Money	$16.90In 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	$1.95Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SIMOIn the Money	$10.70In the Money	$14.60In 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	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SIMOIn the Money	$8.10In the Money	$12.20In 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	$0.10Out of the Money	$0.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SIMOIn the Money	$5.90In the Money	$9.80In 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	$0.25Out of the Money	$0.60Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SIMOIn the Money	$4.30In the Money	$7.70In the Money	$3.77In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$50.00	SIMOOut of the Money	$0.55Out of the Money	$0.90Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	3,488Out of the Money
SIMOUnderlying issue's last price	$3.80Underlying issue's last price	$4.30Underlying issue's last price	$3.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$52.50Underlying issue's last price	SIMOUnderlying issue's last price	$1.25Underlying issue's last price	$1.65Underlying issue's last price	$2.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	291Underlying issue's last price
SIMONear the Money	$2.35Near the Money	$2.75Near the Money	$2.70Near the Money	$0.00Near the Money	---Near the Money	2,051Near the Money	Filter Table By Strike Price of$55.00	SIMOIn the Money	$2.25In the Money	$4.40In the Money	$2.50In the Money	$-1.30In the Money	31In the Money	284In the Money
SIMONear the Money	$1.30Near the Money	$1.70Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	1,028Near the Money	Filter Table By Strike Price of$57.50	SIMOIn the Money	$3.60In the Money	$4.20In the Money	$5.50In the Money	$0.00In the Money	---In the Money	48In the Money
SIMOOut of the Money	$0.65Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	534Out of the Money	Filter Table By Strike Price of$60.00	SIMOIn the Money	$5.40In the Money	$6.00In the Money	$6.09In the Money	$-0.40In the Money	1In the Money	11In the Money
SIMOOut of the Money	$0.30Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$62.50	SIMOIn the Money	$5.70In the Money	$9.90In the Money	$10.62In the Money	$0.00In the Money	---In the Money	2In the Money
SIMOOut of the Money	$0.10Out of the Money	$2.35Out of the Money	$0.33Out 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	$8.30In the Money	$12.30In 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	$0.20Out 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	$10.80In the Money	$14.70In the Money	$2.95In the Money	$0.00In the Money	---In the Money	3In the Money
SIMOOut of the Money	---Out of the Money	$1.95Out 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	$13.20In the Money	$17.20In the Money	$12.35In 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	$0.00Out 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	$15.70In the Money	$19.70In 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	$18.20In the Money	$22.20In the Money	$13.66In 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	$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	$20.70In the Money	$24.70In 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	$23.20In the Money	$27.20In 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	$25.70In the Money	$29.70In the Money	$10.60In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$2.50Out 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	$27.70In the Money	$32.50In the Money	$0.00In 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	$0.56Out 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	$30.80In the Money	$34.70In the Money	$11.10In 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	$0.67Out 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	$33.30In the Money	$37.20In the Money	$10.90In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$0.05Out 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	$35.70In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.70Out 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	$38.20In the Money	$42.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.95Out 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	$42.70In the Money	$47.50In the Money	$0.00In 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	$0.80Out 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	$48.70In the Money	$52.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SIMOOut of the Money	---Out of the Money	$1.95Out 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	$53.20In the Money	$57.20In 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	$58.20In the Money	$62.20In 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	$63.20In the Money	$67.20In 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)