Stocks Options

LAST PRICE
64.0800
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.1869%)

Bid / Lots
64.0000/ 5
Ask / Lots
65.5000/ 2
Open / Previous Close
64.6900 / 64.2000
Day Range
Low 62.7500
High 65.3300
52 Week Range
Low 15.6300
High 66.6400
Volume
1,113,717
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 64.035

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	$59.30In the Money	$63.10In 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	$57.30In the Money	$61.10In 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	$54.30In the Money	$58.20In 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	$52.30In the Money	$56.20In 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	$49.50In the Money	$53.20In 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	$48.30In the Money	$52.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SMTCIn the Money	$47.30In the Money	$50.80In 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	$0.05Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
SMTCIn the Money	$47.20In the Money	$49.50In 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	$49.10In 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	$44.40In the Money	$48.20In 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	$44.10In the Money	$46.90In 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	$43.50In the Money	$46.00In 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	$41.50In the Money	$45.10In 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	$40.50In the Money	$44.30In the Money	$40.40In 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	$0.05Out 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	$39.30In the Money	$43.10In 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	$39.10In the Money	$42.10In 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	$41.00In 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	$36.30In the Money	$40.10In 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	$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	$35.40In the Money	$39.20In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SMTCIn the Money	$34.70In the Money	$38.30In 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	$34.30In the Money	$36.60In 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	$33.90In the Money	$35.40In the Money	$34.14In the Money	$13.24In the Money	2In 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	$32.80In the Money	$34.70In 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	$0.05Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SMTCIn the Money	$31.50In the Money	$33.00In 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	---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	$33.00In 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	$0.00Out of the Money	---Out of the Money	25Out of the Money
SMTCIn the Money	$29.30In the Money	$30.90In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
SMTCIn the Money	$27.70In the Money	$31.00In 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	$0.00Out of the Money	---Out of the Money	97Out of the Money
SMTCIn the Money	$26.60In the Money	$30.20In the Money	$25.00In the Money	$0.00In the Money	---In the Money	143In the Money	Filter Table By Strike Price of$36.00	SMTCOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
SMTCIn the Money	$26.50In the Money	$29.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
SMTCIn the Money	$25.80In the Money	$28.00In the Money	$24.60In the Money	$0.00In the Money	---In the Money	382In the Money	Filter Table By Strike Price of$38.00	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	48Out of the Money
SMTCIn the Money	$23.70In the Money	$27.20In 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	$0.00Out of the Money	---Out of the Money	130Out of the Money
SMTCIn the Money	$22.70In the Money	$24.50In the Money	$22.70In the Money	$0.00In the Money	---In the Money	793In the Money	Filter Table By Strike Price of$40.00	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	165Out of the Money
SMTCIn the Money	$22.80In the Money	$24.80In the Money	$22.08In the Money	$0.00In the Money	---In the Money	163In the Money	Filter Table By Strike Price of$41.00	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	161Out of the Money
SMTCIn the Money	$21.10In the Money	$23.00In the Money	$21.77In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$42.00	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	199Out of the Money
SMTCIn the Money	$21.00In the Money	$21.80In the Money	$19.25In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$43.00	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	231Out of the Money
SMTCIn the Money	$19.50In the Money	$21.10In the Money	$17.00In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$44.00	SMTCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
SMTCIn the Money	$18.90In the Money	$19.90In the Money	$18.00In the Money	$0.00In the Money	---In the Money	308In the Money	Filter Table By Strike Price of$45.00	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	1,251Out of the Money
SMTCIn the Money	$18.00In the Money	$20.30In the Money	$18.00In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$46.00	SMTCOut of the Money	---Out of the Money	$0.70Out of the Money	$0.09Out of the Money	$-0.06Out of the Money	5Out of the Money	107Out of the Money
SMTCIn the Money	$17.10In the Money	$18.80In the Money	$13.13In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$47.00	SMTCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
SMTCIn the Money	$15.70In the Money	$17.30In the Money	$15.50In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$48.00	SMTCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
SMTCIn the Money	$14.20In the Money	$16.60In the Money	$14.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$49.00	SMTCOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
SMTCIn the Money	$14.00In the Money	$14.70In the Money	$14.60In the Money	$0.00In the Money	2In the Money	666In the Money	Filter Table By Strike Price of$50.00	SMTCOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.13Out of the Money	4Out of the Money	316Out of the Money
SMTCIn the Money	$9.00In the Money	$10.10In the Money	$10.04In the Money	$0.66In the Money	17In the Money	1,468In the Money	Filter Table By Strike Price of$55.00	SMTCOut of the Money	$0.50Out of the Money	$0.70Out of the Money	$0.61Out of the Money	$-0.17Out of the Money	13Out of the Money	156Out of the Money
SMTCUnderlying issue's last price	$5.70Underlying issue's last price	$6.20Underlying issue's last price	$5.90Underlying issue's last price	$-0.10Underlying issue's last price	139Underlying issue's last price	508Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	SMTCUnderlying issue's last price	$1.55Underlying issue's last price	$1.80Underlying issue's last price	$1.58Underlying issue's last price	$-0.12Underlying issue's last price	10Underlying issue's last price	1,060Underlying issue's last price
SMTCNear the Money	$3.00Near the Money	$3.30Near the Money	$3.20Near the Money	$-0.15Near the Money	34Near the Money	824Near the Money	Filter Table By Strike Price of$65.00	SMTCIn the Money	$3.70In the Money	$4.10In the Money	$3.80In the Money	$-1.20In the Money	3In the Money	79In the Money
SMTCOut of the Money	$1.40Out of the Money	$1.95Out of the Money	$1.55Out of the Money	$-0.20Out of the Money	49Out of the Money	1,305Out of the Money	Filter Table By Strike Price of$70.00	SMTCIn the Money	$6.80In the Money	$9.50In the Money	$7.60In the Money	$0.20In the Money	1In the Money	3In the Money
SMTCOut of the Money	$0.65Out of the Money	$0.85Out of the Money	$0.73Out of the Money	$0.30Out of the Money	51Out of the Money	294Out of the Money	Filter Table By Strike Price of$75.00	SMTCIn the Money	$10.60In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$80.00	SMTCIn the Money	$15.00In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$85.00	SMTCIn the Money	$20.20In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.10Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	SMTCIn the Money	$24.70In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SMTCOut of the Money	---Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.18Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	SMTCIn the Money	$29.30In the Money	$31.80In 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)