$50.90
1.733.52%
At close: -
$50.90
00.00%
After Hours: 7:57 PM EDT
Comments
Loading...
Semtech (NASDAQ:SMTC) Stock, Option Chain
Option chain shows key data for Semtech's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Semtech.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid46.2
Ask50.5
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest20
Last Price-
Change
-
Bid44.2
Ask48
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid41.5
Ask45
volume0
Intrest0
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid39
Ask43
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest1
Last Price17.4Jun 07, 2024
Change
00%
Bid36
Ask40
volume0
Intrest36
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest628
Last Price-
Change
-
Bid35.3
Ask39
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price31.3Nov 05, 2024
Change
00%
Bid34.1
Ask38
volume0
Intrest50
Strike
15
15
Last Price0.53Apr 03, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price-
Change
-
Bid33.2
Ask37.5
volume0
Intrest0
Strike
16
16
Last Price0.01Sep 20, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Last Price-
Change
-
Bid32.7
Ask36.1
volume0
Intrest0
Strike
17
17
Last Price0.55Jun 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price16.1Apr 05, 2024
Change
00%
Bid31.2
Ask35
volume0
Intrest56
Strike
18
18
Last Price1.6Mar 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest121
Last Price-
Change
-
Bid30.2
Ask34
volume0
Intrest0
Strike
19
19
Last Price0.52Jul 05, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price24.6Aug 30, 2024
Change
00%
Bid29.1
Ask33.1
volume0
Intrest25
Strike
20
20
Last Price0.16Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest87
Last Price23.2Aug 30, 2024
Change
00%
Bid28.7
Ask32.1
volume0
Intrest10
Strike
21
21
Last Price1.04Aug 02, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Last Price29.12Nov 11, 2024
Change
00%
Bid27.6
Ask31.1
volume0
Intrest36
Strike
22
22
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1684
Last Price-
Change
-
Bid26.7
Ask30.1
volume0
Intrest0
Strike
23
23
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price8.3Jun 14, 2024
Change
00%
Bid25.5
Ask29
volume0
Intrest2
Strike
24
24
Last Price0.05Nov 21, 2024
Change
0.0116.67%
Bid-
Ask0.15
volume1
Intrest36
Last Price18.34Sep 04, 2024
Change
00%
Bid25.3
Ask28.1
volume0
Intrest162
Strike
25
25
Last Price0.17Oct 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest112
Last Price12.7Aug 27, 2024
Change
00%
Bid23.3
Ask27.1
volume0
Intrest4
Strike
26
26
Last Price0.45Aug 29, 2024
Change
00%
Bid-
Ask1.8
volume0
Intrest6
Last Price9.4Jul 08, 2024
Change
00%
Bid23.6
Ask26.5
volume0
Intrest41
Strike
27
27
Last Price1.85Aug 15, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest8
Last Price7Jun 07, 2024
Change
00%
Bid22.1
Ask24.9
volume0
Intrest1
Strike
28
28
Last Price1.81Aug 22, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest23
Last Price18.5Sep 25, 2024
Change
00%
Bid21
Ask24.2
volume0
Intrest192
Strike
29
29
Last Price0.41Oct 16, 2024
Change
00%
Bid-
Ask1
volume0
Intrest42
Last Price15.94Nov 18, 2024
Change
00%
Bid20.7
Ask23.2
volume0
Intrest492
Strike
30
30
Last Price0.63Oct 07, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest99
Last Price6.9Aug 13, 2024
Change
00%
Bid19.2
Ask22.2
volume0
Intrest174
Strike
31
31
Last Price0.61Oct 17, 2024
Change
00%
Bid0.05
Ask0.75
volume0
Intrest21
Last Price16.52Nov 14, 2024
Change
00%
Bid17.7
Ask21.5
volume0
Intrest407
Strike
32
32
Last Price0.66Oct 22, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest90
Last Price15.7Oct 30, 2024
Change
00%
Bid17.6
Ask20.5
volume0
Intrest118
Strike
33
33
Last Price0.4Nov 20, 2024
Change
00%
Bid0.1
Ask0.75
volume0
Intrest20
Last Price11.66Nov 01, 2024
Change
00%
Bid16.8
Ask19.4
volume0
Intrest75
Strike
34
34
Last Price0.32Nov 20, 2024
Change
00%
Bid0.15
Ask0.4
volume0
Intrest15
Last Price15.5Nov 07, 2024
Change
00%
Bid15.8
Ask17.8
volume0
Intrest208
Strike
35
35
Last Price0.47Nov 20, 2024
Change
00%
Bid0.15
Ask0.4
volume0
Intrest72
Last Price8.45Sep 13, 2024
Change
00%
Bid15.2
Ask16.3
volume0
Intrest146
Strike
36
36
Last Price0.35Nov 21, 2024
Change
0.2339.66%
Bid0.35
Ask0.5
volume4
Intrest40
Last Price12Oct 29, 2024
Change
00%
Bid14.3
Ask14.8
volume0
Intrest568
Strike
37
37
Last Price0.55Nov 21, 2024
Change
0.1217.91%
Bid0.4
Ask0.6
volume4
Intrest39
Last Price11.74Sep 25, 2024
Change
00%
Bid13.2
Ask14.1
volume0
Intrest391
Strike
38
38
Last Price1.71Nov 15, 2024
Change
00%
Bid0.55
Ask0.7
volume0
Intrest36
Last Price6.5Oct 02, 2024
Change
00%
Bid12.5
Ask13.2
volume0
Intrest43
Strike
39
39
Last Price0.6Nov 21, 2024
Change
0.3838.78%
Bid0.65
Ask0.85
volume3
Intrest62
Last Price12.06Nov 21, 2024
Change
2.2122.44%
Bid11.7
Ask12.1
volume15
Intrest802
Strike
40
40
Last Price0.76Nov 21, 2024
Change
0.4637.7%
Bid0.8
Ask1
volume18
Intrest153
Last Price11Nov 21, 2024
Change
222.22%
Bid9.2
Ask11.4
volume1
Intrest170
Strike
41
41
Last Price0.95Nov 21, 2024
Change
0.5235.37%
Bid0.95
Ask1.15
volume2
Intrest144
Last Price8.5Nov 20, 2024
Change
00%
Bid10.1
Ask10.5
volume0
Intrest226
Strike
42
42
Last Price1.7Nov 20, 2024
Change
00%
Bid1.15
Ask1.4
volume0
Intrest148
Last Price10.2Nov 21, 2024
Change
3.1544.68%
Bid9.3
Ask9.7
volume1
Intrest128
Strike
43
43
Last Price1.44Nov 21, 2024
Change
0.7634.55%
Bid1.4
Ask1.65
volume1
Intrest83
Last Price4.3Nov 15, 2024
Change
00%
Bid8.6
Ask9
volume0
Intrest118
Strike
44
44
Last Price1.65Nov 21, 2024
Change
0.7832.1%
Bid1.65
Ask1.9
volume10
Intrest84
Last Price7.5Nov 21, 2024
Change
3.1572.41%
Bid7.9
Ask8.3
volume11
Intrest317
Strike
45
45
Last Price1.86Nov 21, 2024
Change
1.3441.88%
Bid1.95
Ask2.15
volume10
Intrest225
Last Price8.16Nov 21, 2024
Change
2.3640.69%
Bid7.3
Ask7.6
volume32
Intrest93
Strike
46
46
Last Price2.25Nov 21, 2024
Change
1.3537.5%
Bid2.3
Ask2.55
volume41
Intrest63
Last Price6.9Nov 21, 2024
Change
240.82%
Bid6.7
Ask7
volume10
Intrest45
Strike
47
47
Last Price2.7Nov 21, 2024
Change
0.720.59%
Bid2.65
Ask2.95
volume22
Intrest106
Last Price6.8Nov 21, 2024
Change
2.558.14%
Bid6.1
Ask6.4
volume6
Intrest59
Strike
48
48
Last Price2.97Nov 21, 2024
Change
1.3330.93%
Bid3
Ask3.3
volume2
Intrest60
Last Price5.82Nov 21, 2024
Change
2.2261.67%
Bid5.5
Ask5.8
volume2
Intrest52
Strike
49
49
Last Price3.8Nov 21, 2024
Change
2.2837.5%
Bid3.5
Ask3.8
volume4
Intrest62
Last Price5.3Nov 21, 2024
Change
1.332.5%
Bid5
Ask5.3
volume97
Intrest872
Strike
50
50
Last Price4.13Nov 21, 2024
Change
0.9719.02%
Bid3.9
Ask4.3
volume13
Intrest83
Last Price3.3Nov 21, 2024
Change
0.8936.93%
Bid2.95
Ask3.3
volume180
Intrest341
Strike
55
55
Last Price6.6Nov 21, 2024
Change
2.426.67%
Bid6.8
Ask7.2
volume2
Intrest46
Last Price1.95Nov 21, 2024
Change
0.869.57%
Bid1.6
Ask1.9
volume59
Intrest310
Strike
60
60
Last Price-
Change
-
Bid10.4
Ask11.3
volume0
Intrest0
Last Price0.9Nov 21, 2024
Change
0.350%
Bid0.85
Ask1.1
volume632
Intrest25
Strike
65
65
Last Price16.4Nov 14, 2024
Change
00%
Bid13.8
Ask16.3
volume0
Intrest1
Last Price0.65Nov 21, 2024
Change
-
Bid0.45
Ask0.8
volume7
Intrest0
Strike
70
70
Last Price-
Change
-
Bid18.4
Ask20.8
volume0
Intrest0
Last Price0.3Nov 21, 2024
Change
0.16114.29%
Bid0.2
Ask0.35
volume218
Intrest205
Strike
75
75
Last Price-
Change
-
Bid22.9
Ask25.5
volume0
Intrest0