Stocks Options

LAST PRICE
43.9200
TODAY'S CHANGE (%)
Trending Down-0.6200 (-1.3920%)

Bid / Lots
43.0000/ 1
Ask / Lots
44.9900/ 2
Open / Previous Close
44.4000 / 44.5400
Day Range
Low 43.0700
High 44.8000
52 Week Range
Low 13.6450
High 49.5300
Volume
556,076
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 61.397

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	$39.20In the Money	$42.90In the Money	$0.00In 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	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SMTCIn the Money	$37.20In the Money	$40.90In the Money	$0.00In 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	$0.95Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$34.20In the Money	$37.90In the Money	$0.00In 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	$0.95Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$31.90In the Money	$35.80In the Money	$0.00In 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	$0.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$28.90In the Money	$32.80In 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	$0.15Out of the Money	$2.25Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
SMTCIn the Money	$28.30In the Money	$31.90In the Money	$0.00In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$27.10In the Money	$30.80In 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	$1.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SMTCIn the Money	$26.10In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	SMTCOut of the Money	---Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SMTCIn the Money	$25.30In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	SMTCOut of the Money	---Out of the Money	$1.10Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$24.20In the Money	$28.00In 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	---Out of the Money	$1.10Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
SMTCIn the Money	$23.80In the Money	$26.90In the Money	$0.00In 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	$0.75Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$22.90In the Money	$25.90In the Money	$24.60In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$20.00	SMTCOut of the Money	---Out of the Money	$0.35Out of the Money	$0.16Out of the Money	$0.04Out of the Money	8Out of the Money	87Out of the Money
SMTCIn the Money	$21.90In the Money	$25.00In the Money	$23.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$21.00	SMTCOut of the Money	---Out of the Money	$0.75Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$20.90In the Money	$23.40In the Money	$22.50In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$22.00	SMTCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,681Out of the Money
SMTCIn the Money	$19.70In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	SMTCOut of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$19.10In the Money	$22.00In 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	$0.05Out of the Money	$1.20Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SMTCIn the Money	$18.00In the Money	$21.10In the Money	$18.34In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$25.00	SMTCOut of the Money	$0.05Out of the Money	$1.20Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SMTCIn the Money	$17.10In the Money	$20.20In the Money	$12.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$26.00	SMTCOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SMTCIn the Money	$16.10In the Money	$19.20In 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	$0.10Out of the Money	$0.75Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
SMTCIn the Money	$15.20In the Money	$18.20In 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	$0.10Out of the Money	$0.85Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SMTCIn the Money	$14.80In the Money	$17.20In the Money	$18.50In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$29.00	SMTCOut of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SMTCIn the Money	$13.70In the Money	$16.40In the Money	$13.10In the Money	$0.00In the Money	---In the Money	495In the Money	Filter Table By Strike Price of$30.00	SMTCOut of the Money	$0.40Out of the Money	$1.05Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SMTCIn the Money	$13.30In the Money	$15.30In 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	$0.35Out of the Money	$1.25Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMTCIn the Money	$12.50In the Money	$14.20In the Money	$8.40In the Money	$0.00In the Money	---In the Money	408In the Money	Filter Table By Strike Price of$32.00	SMTCOut of the Money	$0.50Out of the Money	$0.90Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
SMTCIn the Money	$11.60In the Money	$13.20In the Money	$15.70In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$33.00	SMTCOut of the Money	$0.80Out of the Money	$1.55Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
SMTCIn the Money	$11.00In the Money	$12.40In the Money	$11.66In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$34.00	SMTCOut of the Money	$0.75Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$10.00In the Money	$11.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$35.00	SMTCOut of the Money	$1.15Out of the Money	$1.55Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
SMTCIn the Money	$9.50In the Money	$10.50In the Money	$8.45In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$36.00	SMTCOut of the Money	$1.40Out of the Money	$1.60Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SMTCIn the Money	$8.70In the Money	$9.00In the Money	$12.00In the Money	$0.00In the Money	---In the Money	568In the Money	Filter Table By Strike Price of$37.00	SMTCOut of the Money	$1.70Out of the Money	$1.85Out of the Money	$1.65Out of the Money	$0.27Out of the Money	11Out of the Money	27Out of the Money
SMTCIn the Money	$8.00In the Money	$8.30In the Money	$11.74In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$38.00	SMTCOut of the Money	$2.00Out of the Money	$2.15Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
SMTCIn the Money	$7.30In the Money	$7.60In the Money	$6.50In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$39.00	SMTCOut of the Money	$1.90Out of the Money	$2.50Out of the Money	$2.25Out of the Money	$0.45Out of the Money	24Out of the Money	59Out of the Money
SMTCIn the Money	$6.70In the Money	$7.00In the Money	$9.18In the Money	$0.00In the Money	---In the Money	812In the Money	Filter Table By Strike Price of$40.00	SMTCOut of the Money	$2.65Out of the Money	$2.85Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
SMTCIn the Money	$6.10In the Money	$6.40In the Money	$8.62In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$41.00	SMTCNear the Money	$3.00Near the Money	$3.30Near the Money	$2.95Near the Money	$0.05Near the Money	13Near the Money	133Near the Money
SMTCIn the Money	$5.60In the Money	$6.00In the Money	$8.30In the Money	$0.00In the Money	---In the Money	229In the Money	Filter Table By Strike Price of$42.00	SMTCNear the Money	$3.50Near the Money	$3.70Near the Money	$3.40Near the Money	$-0.20Near the Money	2Near the Money	147Near the Money
SMTCUnderlying issue's last price	$5.10Underlying issue's last price	$5.30Underlying issue's last price	$5.60Underlying issue's last price	$0.00Underlying issue's last price	2Underlying issue's last price	128Underlying issue's last price	Filter Table By Strike Price of$43.00Underlying issue's last price	SMTCUnderlying issue's last price	$4.00Underlying issue's last price	$4.20Underlying issue's last price	$2.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	77Underlying issue's last price
SMTCNear the Money	$4.60Near the Money	$4.80Near the Money	$5.10Near the Money	$-0.40Near the Money	2Near the Money	126Near the Money	Filter Table By Strike Price of$44.00	SMTCIn the Money	$4.50In the Money	$4.80In the Money	$4.30In the Money	$0.20In the Money	7In the Money	44In the Money
SMTCNear the Money	$4.10Near the Money	$4.30Near the Money	$4.70Near the Money	$-0.20Near the Money	10Near the Money	311Near the Money	Filter Table By Strike Price of$45.00	SMTCIn the Money	$5.00In the Money	$5.40In the Money	$4.90In the Money	$0.30In the Money	17In the Money	230In the Money
SMTCNear the Money	$3.70Near the Money	$4.00Near the Money	$4.20Near the Money	$-1.20Near the Money	10Near the Money	57Near the Money	Filter Table By Strike Price of$46.00	SMTCIn the Money	$5.60In the Money	$5.90In the Money	$5.50In the Money	$0.40In the Money	24In the Money	47In the Money
SMTCOut of the Money	$3.30Out of the Money	$3.60Out of the Money	$3.80Out of the Money	$-1.76Out of the Money	5Out of the Money	24Out of the Money	Filter Table By Strike Price of$47.00	SMTCIn the Money	$6.20In the Money	$6.70In the Money	$6.10In the Money	$0.60In the Money	28In the Money	10In the Money
SMTCOut of the Money	$3.00Out of the Money	$3.20Out of the Money	$3.40Out of the Money	$0.00Out of the Money	15Out of the Money	35Out of the Money	Filter Table By Strike Price of$48.00	SMTCIn the Money	$6.90In the Money	$7.10In the Money	$6.70In the Money	$0.30In the Money	11In the Money	38In the Money
SMTCOut of the Money	$2.70Out of the Money	$2.95Out of the Money	$3.10Out of the Money	$-0.30Out of the Money	10Out of the Money	16Out of the Money	Filter Table By Strike Price of$49.00	SMTCIn the Money	$7.50In the Money	$7.80In the Money	$7.30In the Money	$0.30In the Money	16In the Money	20In the Money
SMTCOut of the Money	$2.40Out of the Money	$3.10Out of the Money	$2.75Out of the Money	$-0.25Out of the Money	17Out of the Money	702Out of the Money	Filter Table By Strike Price of$50.00	SMTCIn the Money	$8.20In the Money	$8.60In the Money	$8.00In the Money	$0.30In the Money	7In the Money	56In the Money
SMTCOut of the Money	$1.35Out of the Money	$2.40Out of the Money	$1.60Out of the Money	$-0.25Out of the Money	49Out of the Money	124Out of the Money	Filter Table By Strike Price of$55.00	SMTCIn the Money	$11.20In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.75Out of the Money	$0.90Out of the Money	$1.00Out of the Money	$-0.10Out of the Money	16Out of the Money	292Out of the Money	Filter Table By Strike Price of$60.00	SMTCIn the Money	$15.60In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.40Out of the Money	$0.55Out 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$65.00	SMTCIn the Money	$20.50In the Money	$23.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.20Out 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	Filter Table By Strike Price of$70.00	SMTCIn the Money	$24.90In the Money	$28.30In the Money	$0.00In 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)