$37.10
-1.61-4.16%
At close: -
$37.11
0.010000.03%
After Hours: 7:56 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
-
Bid17.7
Ask21.5
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid15.6
Ask19.5
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid12.8
Ask16.2
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price12.6Feb 10, 2025
Change
00%
Bid11.2
Ask14.2
volume0
Intrest2
Strike
25
25
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest138
Last Price-
Change
-
Bid9.8
Ask13.2
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask12.5
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid7.5
Ask11.5
volume0
Intrest0
Strike
28
28
Last Price0.07Feb 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest74
Last Price-
Change
-
Bid6.6
Ask10.2
volume0
Intrest0
Strike
29
29
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest11
Last Price8.7Feb 20, 2025
Change
00%
Bid5.5
Ask7.2
volume0
Intrest44
Strike
30
30
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest235
Last Price8.7Feb 20, 2025
Change
00%
Bid5.4
Ask8.2
volume0
Intrest2
Strike
31
31
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price5.8Feb 11, 2025
Change
00%
Bid4.5
Ask7.2
volume0
Intrest1
Strike
32
32
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price6.6Feb 20, 2025
Change
00%
Bid3.6
Ask6.2
volume0
Intrest7
Strike
33
33
Last Price0.13Feb 18, 2025
Change
00%
Bid-
Ask1
volume0
Intrest19
Last Price3.8Feb 19, 2025
Change
00%
Bid2.4
Ask5
volume0
Intrest2
Strike
34
34
Last Price0.15Feb 18, 2025
Change
00%
Bid-
Ask1
volume0
Intrest13
Last Price2.58Feb 21, 2025
Change
1.1230.27%
Bid1.95
Ask2.2
volume78
Intrest231
Strike
35
35
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume41
Intrest990
Last Price1.55Feb 21, 2025
Change
1.2544.64%
Bid0.95
Ask2.1
volume2
Intrest245
Strike
36
36
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest65
Last Price0.7Feb 21, 2025
Change
0.956.25%
Bid-
Ask0.2
volume300
Intrest464
Strike
37
37
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask0.25
volume4
Intrest82
Last Price0.05Feb 21, 2025
Change
195.24%
Bid-
Ask0.05
volume168
Intrest650
Strike
38
38
Last Price0.55Feb 21, 2025
Change
0.1952.78%
Bid0.6
Ask1.55
volume20
Intrest63
Last Price0.03Feb 21, 2025
Change
0.4894.12%
Bid-
Ask0.05
volume83
Intrest174
Strike
39
39
Last Price1.43Feb 21, 2025
Change
0.5868.24%
Bid1.05
Ask3.5
volume8
Intrest23
Last Price0.03Feb 21, 2025
Change
0.1178.57%
Bid-
Ask0.05
volume36
Intrest1552
Strike
40
40
Last Price2.25Feb 21, 2025
Change
0.5532.35%
Bid1.6
Ask4.6
volume42
Intrest232
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1
volume1
Intrest45
Strike
41
41
Last Price2.65Feb 20, 2025
Change
00%
Bid2.6
Ask5
volume0
Intrest8
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Strike
42
42
Last Price3.1Feb 21, 2025
Change
1.6234.32%
Bid2.75
Ask6.5
volume1
Intrest1
Last Price0.32Feb 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4
Strike
43
43
Last Price-
Change
-
Bid4.6
Ask7
volume0
Intrest0
Last Price0.14Feb 12, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Strike
44
44
Last Price-
Change
-
Bid4.8
Ask8
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume50
Intrest1598
Strike
45
45
Last Price6.5Feb 20, 2025
Change
00%
Bid5.8
Ask9.2
volume0
Intrest146
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest36
Strike
46
46
Last Price-
Change
-
Bid6.8
Ask9.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid7.8
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid8.8
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid9.8
Ask13.5
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest387
Strike
50
50
Last Price12.5Feb 21, 2025
Change
0.97.76%
Bid11.3
Ask13.9
volume2
Intrest662
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest950
Strike
55
55
Last Price17.51Feb 21, 2025
Change
0.331.92%
Bid16.6
Ask19.2
volume5
Intrest40
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1148
Strike
60
60
Last Price23.19Feb 14, 2025
Change
00%
Bid21.8
Ask24.4
volume0
Intrest2
Last Price0.03Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest535
Strike
65
65
Last Price27.6Feb 13, 2025
Change
00%
Bid26.8
Ask29.1
volume0
Intrest6
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest885
Strike
70
70
Last Price29.9Feb 20, 2025
Change
00%
Bid31.7
Ask34
volume0
Intrest19
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2338
Strike
75
75
Last Price9.49Feb 05, 2025
Change
00%
Bid36.9
Ask39.4
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest336
Strike
80
80
Last Price14.41Feb 04, 2025
Change
00%
Bid41.8
Ask44
volume0
Intrest0
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest649
Strike
85
85
Last Price13.5Jan 15, 2025
Change
00%
Bid46.8
Ask48.9
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest114
Strike
90
90
Last Price16.83Jan 24, 2025
Change
00%
Bid51.9
Ask53.7
volume0
Intrest0
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Strike
95
95
Last Price-
Change
-
Bid55.9
Ask59.6
volume0
Intrest0
Last Price0.15Jan 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
100
100
Last Price-
Change
-
Bid61.8
Ask63.4
volume0
Intrest0
Last Price0.32Jan 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
105
105
Last Price-
Change
-
Bid66.8
Ask68.9
volume0
Intrest0