Stocks Options

LAST PRICE
64.3800
TODAY'S CHANGE (%)
Trending Up10.9400 (20.4716%)

Bid / Lots
64.4100/ 2
Ask / Lots
64.6400/ 3
Open / Previous Close
63.5000 / 53.4400
Day Range
Low 57.5100
High 64.8683
52 Week Range
Low 15.6300
High 64.8683
Volume
3,413,561
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 61.724

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	$59.50In the Money	$63.60In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SMTCIn the Money	$57.50In the Money	$61.60In 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	$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	$54.40In the Money	$58.60In 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	$1.85Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$52.40In the Money	$56.60In 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	$1.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$49.50In the Money	$53.60In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	648Out of the Money
SMTCIn the Money	$48.40In the Money	$52.60In 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	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$48.30In the Money	$51.60In the Money	$31.30In 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	$0.05Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SMTCIn the Money	$46.50In the Money	$50.50In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SMTCIn the Money	$45.60In the Money	$49.60In 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	$0.05Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$44.50In the Money	$48.60In 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	$0.05Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
SMTCIn the Money	$43.60In the Money	$47.60In 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	$1.55Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$42.50In the Money	$46.60In 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	$0.05Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
SMTCIn the Money	$41.60In the Money	$45.60In 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	$1.30Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$40.60In the Money	$44.70In the Money	$40.40In the Money	$10.10In the Money	1In the Money	36In the Money	Filter Table By Strike Price of$22.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,684Out of the Money
SMTCIn the Money	$39.60In the Money	$43.70In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SMTCIn the Money	$38.50In the Money	$42.70In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SMTCIn the Money	$37.50In the Money	$41.80In 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	---Out of the Money	$0.05Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SMTCIn the Money	$36.60In the Money	$40.70In 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	---Out of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SMTCIn the Money	$36.20In the Money	$39.80In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SMTCIn the Money	$34.60In the Money	$38.70In 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	---Out of the Money	$0.05Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SMTCIn the Money	$33.60In the Money	$37.60In 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	---Out of the Money	$0.05Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SMTCIn the Money	$33.40In the Money	$36.60In the Money	$20.90In the Money	$0.00In the Money	---In the Money	488In the Money	Filter Table By Strike Price of$30.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money
SMTCIn the Money	$32.40In the Money	$35.60In 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	---Out of the Money	$0.05Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMTCIn the Money	$31.80In the Money	$34.70In the Money	$16.52In the Money	$0.00In the Money	---In the Money	407In the Money	Filter Table By Strike Price of$32.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
SMTCIn the Money	$30.50In the Money	$33.70In 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	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	5Out of the Money	25Out of the Money
SMTCIn the Money	$29.60In the Money	$32.20In 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	---Out of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SMTCIn the Money	$28.70In the Money	$31.20In the Money	$15.50In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$35.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.18Out of the Money	27Out of the Money	111Out of the Money
SMTCIn the Money	$26.80In the Money	$30.60In the Money	$25.00In the Money	$16.55In the Money	6In the Money	146In the Money	Filter Table By Strike Price of$36.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	14Out of the Money	51Out of the Money
SMTCIn the Money	$26.60In the Money	$28.60In 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	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.26Out of the Money	18Out of the Money	50Out of the Money
SMTCIn the Money	$25.40In the Money	$28.00In the Money	$23.10In the Money	$9.80In the Money	3In the Money	382In the Money	Filter Table By Strike Price of$38.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.40Out of the Money	3Out of the Money	51Out of the Money
SMTCIn the Money	$23.70In the Money	$27.60In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.45Out of the Money	69Out of the Money	107Out of the Money
SMTCIn the Money	$24.40In the Money	$25.20In the Money	$24.40In the Money	$10.57In the Money	12In the Money	799In the Money	Filter Table By Strike Price of$40.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	55Out of the Money	216Out of the Money
SMTCIn the Money	$23.30In the Money	$24.50In the Money	$19.40In the Money	$6.80In the Money	5In the Money	170In the Money	Filter Table By Strike Price of$41.00	SMTCOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.65Out of the Money	30Out of the Money	161Out of the Money
SMTCIn the Money	$21.50In the Money	$23.00In the Money	$22.60In the Money	$10.50In the Money	2In the Money	226In the Money	Filter Table By Strike Price of$42.00	SMTCOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.83Out of the Money	45Out of the Money	183Out of the Money
SMTCIn the Money	$21.40In the Money	$22.40In the Money	$21.50In the Money	$10.20In the Money	4In the Money	128In the Money	Filter Table By Strike Price of$43.00	SMTCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.97Out of the Money	37Out of the Money	241Out of the Money
SMTCIn the Money	$20.40In the Money	$21.90In the Money	$17.00In the Money	$6.15In the Money	3In the Money	119In the Money	Filter Table By Strike Price of$44.00	SMTCOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.15Out of the Money	$-1.09Out of the Money	28Out of the Money	109Out of the Money
SMTCIn the Money	$19.00In the Money	$20.00In the Money	$20.00In the Money	$9.70In the Money	4In the Money	318In the Money	Filter Table By Strike Price of$45.00	SMTCOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-1.40Out of the Money	73Out of the Money	1,340Out of the Money
SMTCIn the Money	$18.50In the Money	$19.00In the Money	$15.74In the Money	$6.19In the Money	13In the Money	81In the Money	Filter Table By Strike Price of$46.00	SMTCOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-1.65Out of the Money	58Out of the Money	122Out of the Money
SMTCIn the Money	$17.50In the Money	$18.70In the Money	$13.13In the Money	$4.73In the Money	6In the Money	43In the Money	Filter Table By Strike Price of$47.00	SMTCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$-1.90Out of the Money	29Out of the Money	139Out of the Money
SMTCIn the Money	$15.10In the Money	$17.60In the Money	$16.75In the Money	$8.55In the Money	3In the Money	62In the Money	Filter Table By Strike Price of$48.00	SMTCOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-2.25Out of the Money	41Out of the Money	87Out of the Money
SMTCIn the Money	$15.10In the Money	$16.10In the Money	$12.83In the Money	$5.87In the Money	7In the Money	52In the Money	Filter Table By Strike Price of$49.00	SMTCOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-2.50Out of the Money	9Out of the Money	71Out of the Money
SMTCIn the Money	$14.70In the Money	$15.20In the Money	$15.00In the Money	$8.00In the Money	531In the Money	1,009In the Money	Filter Table By Strike Price of$50.00	SMTCOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-2.86Out of the Money	263Out of the Money	263Out of the Money
SMTCIn the Money	$10.00In the Money	$10.60In the Money	$10.43In the Money	$5.83In the Money	1,656In the Money	2,566In the Money	Filter Table By Strike Price of$55.00	SMTCOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.90Out of the Money	$-4.90Out of the Money	66Out of the Money	121Out of the Money
SMTCUnderlying issue's last price	$6.50Underlying issue's last price	$6.80Underlying issue's last price	$6.66Underlying issue's last price	$3.84Underlying issue's last price	486Underlying issue's last price	754Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	SMTCUnderlying issue's last price	$1.85Underlying issue's last price	$2.10Underlying issue's last price	$1.95Underlying issue's last price	$-7.45Underlying issue's last price	80Underlying issue's last price	24Underlying issue's last price
SMTCNear the Money	$3.60Near the Money	$4.00Near the Money	$3.46Near the Money	$1.59Near the Money	379Near the Money	785Near the Money	Filter Table By Strike Price of$65.00	SMTCIn the Money	$4.00In the Money	$4.40In the Money	$4.70In the Money	$-11.70In the Money	10In the Money	1In the Money
SMTCOut of the Money	$1.95Out of the Money	$2.25Out of the Money	$2.20Out of the Money	$1.05Out of the Money	215Out of the Money	117Out of the Money	Filter Table By Strike Price of$70.00	SMTCIn the Money	$7.20In the Money	$7.70In the Money	$7.26In the Money	$7.26In the Money	3In the Money	---In the Money
SMTCOut of the Money	$1.05Out of the Money	$1.20Out of the Money	$1.15Out of the Money	$0.40Out of the Money	612Out of the Money	469Out of the Money	Filter Table By Strike Price of$75.00	SMTCIn the Money	$10.70In the Money	$12.90In 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)