Stocks Options

LAST PRICE
36.9100
TODAY'S CHANGE (%)
Trending Up1.6100 (4.5609%)

Bid / Lots
36.7800/ 5
Ask / Lots
38.0000/ 2
Open / Previous Close
36.1700 / 35.3000
Day Range
Low 35.6800
High 36.9300
52 Week Range
Low 13.1300
High 46.8600
Volume
1,314,162
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 65.595

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
SMTCIn the Money	$31.90In the Money	$35.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	SMTCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SMTCIn the Money	$29.90In the Money	$33.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	SMTCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$27.00In the Money	$30.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	SMTCOut of the Money	---Out of the Money	$1.35Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$25.20In the Money	$29.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	SMTCOut 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
SMTCIn the Money	$22.20In the Money	$26.10In the Money	$17.40In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$13.00	SMTCOut of the Money	---Out of the Money	$1.40Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
SMTCIn the Money	$22.20In the Money	$25.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$14.00	SMTCOut of the Money	---Out of the Money	$1.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$21.60In the Money	$24.20In the Money	$21.50In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$15.00	SMTCOut of the Money	---Out of the Money	$1.45Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SMTCIn the Money	$19.40In the Money	$23.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	SMTCOut of the Money	$0.05Out of the Money	$1.45Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SMTCIn the Money	$19.30In the Money	$22.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	SMTCOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$17.40In the Money	$21.40In the Money	$16.10In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$18.00	SMTCOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
SMTCIn the Money	$17.50In the Money	$20.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	SMTCOut of the Money	---Out of the Money	$1.65Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$16.80In the Money	$19.50In the Money	$14.01In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$20.00	SMTCOut of the Money	$0.15Out of the Money	$0.85Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
SMTCIn the Money	$14.70In the Money	$18.70In the Money	$9.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$21.00	SMTCOut of the Money	$0.15Out of the Money	$1.45Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$14.90In the Money	$17.80In the Money	$9.91In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$22.00	SMTCOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.60Out of the Money	$-1.14Out of the Money	2Out of the Money	1,680Out of the Money
SMTCIn the Money	$13.90In the Money	$16.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	SMTCOut of the Money	$0.30Out of the Money	$1.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$13.50In the Money	$16.00In the Money	$8.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	SMTCOut of the Money	$0.70Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SMTCIn the Money	$12.40In the Money	$15.20In the Money	$12.20In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$25.00	SMTCOut of the Money	$0.85Out of the Money	$1.85Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
SMTCIn the Money	$11.20In the Money	$14.40In the Money	$9.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$26.00	SMTCOut of the Money	$1.10Out of the Money	$2.35Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$11.00In the Money	$12.90In the Money	$9.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$27.00	SMTCOut of the Money	$0.65Out of the Money	$1.60Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SMTCIn the Money	$9.30In the Money	$13.20In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.00	SMTCOut of the Money	$1.55Out of the Money	$1.80Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SMTCIn the Money	$10.20In the Money	$11.80In the Money	$9.70In the Money	$0.45In the Money	1In the Money	195In the Money	Filter Table By Strike Price of$29.00	SMTCOut of the Money	$1.85Out of the Money	$2.10Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SMTCIn the Money	$9.40In the Money	$10.00In the Money	$9.30In the Money	$-0.06In the Money	10In the Money	511In the Money	Filter Table By Strike Price of$30.00	SMTCOut of the Money	$2.15Out of the Money	$2.40Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
SMTCIn the Money	$8.80In the Money	$10.10In the Money	$6.90In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$31.00	SMTCOut of the Money	$2.45Out of the Money	$2.70Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMTCIn the Money	$8.10In the Money	$8.70In the Money	$7.20In the Money	$0.00In the Money	---In the Money	468In the Money	Filter Table By Strike Price of$32.00	SMTCOut of the Money	$2.20Out of the Money	$3.30Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
SMTCIn the Money	$7.20In the Money	$8.60In the Money	$7.30In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$33.00	SMTCOut of the Money	$3.20Out of the Money	$3.50Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$6.70In the Money	$7.50In the Money	$5.20In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$34.00	SMTCNear the Money	$3.50Near the Money	$4.00Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
SMTCIn the Money	$6.60In the Money	$6.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	224In the Money	Filter Table By Strike Price of$35.00	SMTCNear the Money	$4.00Near the Money	$4.60Near the Money	$6.19Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
SMTCUnderlying issue's last price	$6.10Underlying issue's last price	$6.30Underlying issue's last price	$5.84Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	145Underlying issue's last price	Filter Table By Strike Price of$36.00Underlying issue's last price	SMTCUnderlying issue's last price	$4.60Underlying issue's last price	$4.90Underlying issue's last price	$5.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	15Underlying issue's last price
SMTCNear the Money	$5.60Near the Money	$5.90Near the Money	$5.40Near the Money	$0.14Near the Money	7Near the Money	550Near the Money	Filter Table By Strike Price of$37.00	SMTCIn the Money	$5.20In the Money	$5.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	8In the Money
SMTCNear the Money	$5.20Near the Money	$5.40Near the Money	$5.18Near the Money	$0.00Near the Money	---Near the Money	259Near the Money	Filter Table By Strike Price of$38.00	SMTCIn the Money	$5.70In the Money	$6.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	8In the Money
SMTCNear the Money	$4.70Near the Money	$5.00Near the Money	$5.00Near the Money	$0.00Near the Money	---Near the Money	39Near the Money	Filter Table By Strike Price of$39.00	SMTCIn the Money	$6.20In the Money	$6.60In the Money	$7.10In the Money	$0.00In the Money	---In the Money	20In the Money
SMTCOut of the Money	$3.60Out of the Money	$5.50Out of the Money	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	874Out of the Money	Filter Table By Strike Price of$40.00	SMTCIn the Money	$6.30In the Money	$7.40In the Money	$7.50In the Money	$0.00In the Money	---In the Money	117In the Money
SMTCOut of the Money	$2.90Out of the Money	$4.50Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$41.00	SMTCIn the Money	$6.70In the Money	$7.90In the Money	$8.60In the Money	$0.00In the Money	---In the Money	132In the Money
SMTCOut of the Money	$3.10Out of the Money	$4.60Out of the Money	$3.50Out of the Money	$-0.10Out of the Money	3Out of the Money	181Out of the Money	Filter Table By Strike Price of$42.00	SMTCIn the Money	$8.10In the Money	$8.40In the Money	$8.70In the Money	$0.00In the Money	---In the Money	153In the Money
SMTCOut of the Money	$3.20Out of the Money	$3.90Out of the Money	$3.16Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$43.00	SMTCIn the Money	$8.10In the Money	$9.20In the Money	$14.60In the Money	$0.00In the Money	---In the Money	70In the Money
SMTCOut of the Money	$2.75Out of the Money	$4.30Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$44.00	SMTCIn the Money	$7.80In the Money	$9.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.80Out of the Money	$3.10Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money	Filter Table By Strike Price of$45.00	SMTCIn the Money	$9.20In the Money	$10.60In the Money	$12.80In the Money	$0.00In the Money	---In the Money	204In the Money
SMTCOut of the Money	$1.90Out of the Money	$3.90Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$46.00	SMTCIn the Money	$10.60In the Money	$11.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$1.90Out of the Money	$3.60Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$47.00	SMTCIn the Money	$10.90In the Money	$12.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$1.45Out of the Money	$2.45Out 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$48.00	SMTCIn the Money	$12.20In the Money	$14.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$1.90Out of the Money	$2.20Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$49.00	SMTCIn the Money	$12.50In the Money	$13.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$1.55Out of the Money	$2.15Out of the Money	$1.70Out of the Money	$-0.05Out of the Money	1Out of the Money	423Out of the Money	Filter Table By Strike Price of$50.00	SMTCIn the Money	$14.20In the Money	$14.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.90Out of the Money	$1.45Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$55.00	SMTCIn the Money	$18.00In the Money	$19.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.50Out of the Money	$2.15Out 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$60.00	SMTCIn the Money	$21.40In the Money	$24.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Semtech Corp
NASDAQ:SMTCUnited 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)