Stocks Options

LAST PRICE
50.8900
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0196%)

Bid / Lots
50.8900/ 7
Ask / Lots
54.4000/ 1
Open / Previous Close
50.8000 / 50.9000
Day Range
Low 49.9000
High 52.1700
52 Week Range
Low 15.1400
High 53.2200
Volume
1,613,782
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 61.883

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	$46.00In the Money	$49.90In 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	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SMTCIn the Money	$43.90In the Money	$47.70In 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	$0.75Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$41.00In the Money	$44.70In 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	$0.75Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$39.90In the Money	$42.40In 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	$0.75Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
SMTCIn the Money	$36.80In the Money	$39.50In 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	$0.10Out of the Money	$0.02Out of the Money	$-2.23Out of the Money	20Out of the Money	628Out of the Money
SMTCIn the Money	$35.00In the Money	$38.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$34.10In the Money	$37.80In 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	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SMTCIn the Money	$33.00In the Money	$36.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SMTCIn the Money	$32.10In 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$17.00	SMTCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SMTCIn the Money	$30.90In the Money	$34.80In 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	$0.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
SMTCIn the Money	$30.00In the Money	$33.80In 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	$29.00In the Money	$32.80In 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	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
SMTCIn the Money	$28.10In the Money	$32.50In 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	$1.10Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
SMTCIn the Money	$28.00In the Money	$30.30In the Money	$29.12In 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	$0.75Out 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	$26.10In the Money	$30.50In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
SMTCIn the Money	$25.20In the Money	$29.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SMTCIn the Money	$24.30In the Money	$28.10In 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	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
SMTCIn the Money	$23.00In the Money	$27.10In 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	$1.40Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
SMTCIn the Money	$22.10In the Money	$26.20In 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	---Out 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	$21.00In the Money	$25.10In 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	$0.75Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
SMTCIn the Money	$21.70In the Money	$23.70In 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	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
SMTCIn the Money	$20.60In the Money	$22.60In the Money	$20.90In the Money	$4.96In the Money	6In the Money	492In the Money	Filter Table By Strike Price of$30.00	SMTCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
SMTCIn the Money	$19.60In the Money	$21.70In 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	$0.75Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMTCIn the Money	$18.00In the Money	$21.00In 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	$0.05Out of the Money	$0.75Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
SMTCIn the Money	$17.30In the Money	$20.10In 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	$0.05Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
SMTCIn the Money	$16.20In the Money	$19.10In 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	$0.05Out of the Money	$0.60Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SMTCIn the Money	$15.30In the Money	$17.90In 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	$0.25Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
SMTCIn the Money	$14.40In the Money	$17.10In 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	$0.30Out of the Money	$0.50Out of the Money	$0.43Out of the Money	$0.08Out of the Money	14Out of the Money	40Out of the Money
SMTCIn the Money	$14.30In the Money	$15.20In 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	$0.40Out of the Money	$0.60Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
SMTCIn the Money	$13.30In the Money	$13.90In the Money	$13.30In the Money	$1.56In the Money	9In the Money	391In the Money	Filter Table By Strike Price of$38.00	SMTCOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SMTCIn the Money	$12.60In the Money	$14.00In 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	$0.60Out of the Money	$0.85Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
SMTCIn the Money	$9.90In the Money	$12.30In the Money	$13.00In the Money	$0.94In the Money	3In the Money	795In the Money	Filter Table By Strike Price of$40.00	SMTCOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$1.05Out of the Money	$0.29Out of the Money	3Out of the Money	160Out of the Money
SMTCIn the Money	$9.50In the Money	$12.40In the Money	$11.00In the Money	$0.00In the Money	---In the Money	170In the Money	Filter Table By Strike Price of$41.00	SMTCOut of the Money	$0.95Out of the Money	$1.15Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money
SMTCIn the Money	$9.90In the Money	$11.40In the Money	$10.05In the Money	$1.55In the Money	1In the Money	226In the Money	Filter Table By Strike Price of$42.00	SMTCOut of the Money	$1.15Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$-0.45Out of the Money	1Out of the Money	148Out of the Money
SMTCIn the Money	$9.30In the Money	$9.80In the Money	$10.20In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$43.00	SMTCOut of the Money	$1.35Out of the Money	$1.60Out of the Money	$1.50Out of the Money	$0.06Out of the Money	211Out of the Money	83Out of the Money
SMTCIn the Money	$8.60In the Money	$8.90In the Money	$4.30In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$44.00	SMTCOut of the Money	$1.60Out of the Money	$1.80Out of the Money	$1.75Out of the Money	$0.10Out of the Money	15Out of the Money	94Out of the Money
SMTCIn the Money	$7.80In the Money	$8.20In the Money	$8.04In the Money	$0.54In the Money	3In the Money	310In the Money	Filter Table By Strike Price of$45.00	SMTCOut of the Money	$1.80Out of the Money	$2.10Out of the Money	$2.00Out of the Money	$0.14Out of the Money	1,067Out of the Money	226Out of the Money
SMTCIn the Money	$7.20In the Money	$7.50In the Money	$8.16In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$46.00	SMTCOut of the Money	$2.20Out of the Money	$2.40Out of the Money	$2.40Out of the Money	$0.15Out of the Money	4Out of the Money	82Out of the Money
SMTCIn the Money	$6.60In the Money	$6.90In the Money	$6.16In the Money	$-0.74In the Money	22In the Money	54In the Money	Filter Table By Strike Price of$47.00	SMTCOut of the Money	$2.60Out of the Money	$2.80Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money
SMTCIn the Money	$6.00In the Money	$6.30In the Money	$5.93In the Money	$-0.87In the Money	2In the Money	58In the Money	Filter Table By Strike Price of$48.00	SMTCNear the Money	$3.00Near the Money	$3.20Near the Money	$2.85Near the Money	$-0.12Near the Money	3Near the Money	60Near the Money
SMTCIn the Money	$5.30In the Money	$5.70In the Money	$5.50In the Money	$-0.32In the Money	1In the Money	52In the Money	Filter Table By Strike Price of$49.00	SMTCNear the Money	$3.40Near the Money	$5.00Near the Money	$3.68Near the Money	$-0.12Near the Money	1Near the Money	62Near the Money
SMTCUnderlying issue's last price	$4.90Underlying issue's last price	$5.20Underlying issue's last price	$5.16Underlying issue's last price	$-0.14Underlying issue's last price	399Underlying issue's last price	902Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	SMTCUnderlying issue's last price	$4.00Underlying issue's last price	$4.20Underlying issue's last price	$4.31Underlying issue's last price	$0.18Underlying issue's last price	30Underlying issue's last price	95Underlying issue's last price
SMTCOut of the Money	$2.85Out of the Money	$3.10Out of the Money	$3.05Out of the Money	$-0.25Out of the Money	1,149Out of the Money	450Out of the Money	Filter Table By Strike Price of$55.00	SMTCIn the Money	$5.80In the Money	$7.30In the Money	$6.90In the Money	$0.30In the Money	20In the Money	47In the Money
SMTCOut of the Money	$1.60Out of the Money	$1.75Out of the Money	$1.65Out of the Money	$-0.30Out of the Money	207Out of the Money	298Out of the Money	Filter Table By Strike Price of$60.00	SMTCIn the Money	$9.90In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.85Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	33Out of the Money	643Out of the Money	Filter Table By Strike Price of$65.00	SMTCIn the Money	$14.00In the Money	$16.90In the Money	$16.40In the Money	$0.00In the Money	---In the Money	1In the Money
SMTCOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$-0.20Out of the Money	24Out of the Money	7Out of the Money	Filter Table By Strike Price of$70.00	SMTCIn the Money	$18.00In the Money	$21.30In 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	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	13Out of the Money	409Out of the Money	Filter Table By Strike Price of$75.00	SMTCIn the Money	$22.80In the Money	$26.20In 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)