NasdaqGS - Nasdaq Real Time Price • USD
Silicon Laboratories Inc. (SLAB)
As of 3:18 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517C00105000 | 4/23/2024 1:52 PM | 105 | 18.00 | 20.30 | 23.30 | 0.00 | 0.00% | 1 | 0 | 98.58% |
| SLAB240517C00110000 | 4/30/2024 2:07 PM | 110 | 16.00 | 15.50 | 18.90 | 0.00 | 0.00% | 8 | 7 | 50.68% |
| SLAB240517C00115000 | 5/1/2024 6:03 PM | 115 | 7.06 | 11.20 | 13.10 | 0.00 | 0.00% | 1 | 6 | 59.52% |
| SLAB240517C00120000 | 5/2/2024 3:56 PM | 120 | 4.30 | 7.40 | 8.90 | 0.00 | 0.00% | 1 | 14 | 53.76% |
| SLAB240517C00125000 | 5/7/2024 5:32 PM | 125 | 4.60 | 3.80 | 4.50 | 1.45 | 46.03% | 7 | 73 | 39.23% |
| SLAB240517C00130000 | 5/7/2024 2:55 PM | 130 | 2.20 | 1.65 | 2.00 | 0.14 | 6.80% | 1 | 19 | 37.01% |
| SLAB240517C00135000 | 4/25/2024 1:57 PM | 135 | 0.80 | 0.45 | 0.80 | 0.00 | 0.00% | 3 | 19 | 37.62% |
| SLAB240517C00140000 | 4/30/2024 3:24 PM | 140 | 0.54 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 17 | 37.35% |
| SLAB240517C00145000 | 4/24/2024 1:46 PM | 145 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 34 | 51.76% |
| SLAB240517C00150000 | 4/24/2024 7:57 PM | 150 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 5 | 61.52% |
| SLAB240517C00160000 | 4/24/2024 1:35 PM | 160 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 62 | 62 | 57.42% |
| SLAB240517C00175000 | 4/1/2024 2:30 PM | 175 | 1.89 | 0.00 | 1.75 | 0.00 | 0.00% | - | 2 | 121.48% |
| SLAB240517C00180000 | 4/23/2024 2:28 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 690 | 75.78% |
| SLAB240517C00185000 | 4/1/2024 2:30 PM | 185 | 1.14 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 127.83% |
| SLAB240517C00190000 | 3/25/2024 1:30 PM | 190 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SLAB240517C00195000 | 3/28/2024 3:02 PM | 195 | 1.00 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 129.20% |
| SLAB240517C00200000 | 4/22/2024 1:30 PM | 200 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 4 | 135.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SLAB240517P00090000 | 4/24/2024 7:12 PM | 90 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 11 | 107.23% |
| SLAB240517P00095000 | 4/22/2024 6:38 PM | 95 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 13 | 169 | 100.10% |
| SLAB240517P00100000 | 5/1/2024 3:41 PM | 100 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 36 | 67.38% |
| SLAB240517P00105000 | 5/1/2024 3:41 PM | 105 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 70.90% |
| SLAB240517P00110000 | 5/6/2024 1:47 PM | 110 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 38 | 56.74% |
| SLAB240517P00115000 | 4/29/2024 3:28 PM | 115 | 1.65 | 0.25 | 0.35 | 0.00 | 0.00% | 9 | 20 | 41.90% |
| SLAB240517P00120000 | 5/7/2024 5:33 PM | 120 | 0.85 | 0.80 | 0.95 | -0.80 | -48.48% | 2 | 17 | 39.09% |
| SLAB240517P00125000 | 5/7/2024 6:40 PM | 125 | 2.42 | 2.00 | 2.45 | -1.78 | -42.38% | 1 | 12 | 38.36% |
| SLAB240517P00130000 | 4/15/2024 5:21 PM | 130 | 10.20 | 4.60 | 5.20 | 0.00 | 0.00% | - | 1 | 39.11% |
| SLAB240517P00135000 | 4/25/2024 3:32 PM | 135 | 17.30 | 7.60 | 9.40 | 0.00 | 0.00% | 1 | 1 | 46.68% |
| SLAB240517P00140000 | 4/9/2024 5:58 PM | 140 | 10.90 | 12.30 | 15.10 | 0.00 | 0.00% | - | 1 | 72.12% |
| SLAB240517P00145000 | 4/24/2024 6:16 PM | 145 | 33.70 | 16.60 | 19.90 | 0.00 | 0.00% | - | 5 | 82.84% |
| SLAB240517P00155000 | 4/24/2024 6:16 PM | 155 | 43.70 | 25.80 | 30.00 | 0.00 | 0.00% | 9 | 0 | 108.79% |
Related Tickers
POWI Power Integrations, Inc.
70.22
+0.78%
DIOD Diodes Incorporated
76.70
+3.59%
MTSI MACOM Technology Solutions Holdings, Inc.
103.21
-0.29%
CRUS Cirrus Logic, Inc.
91.21
+1.32%
SYNA Synaptics Incorporated
92.28
+1.18%
MXL MaxLinear, Inc.
20.49
+1.76%
ALGM Allegro MicroSystems, Inc.
30.42
+1.10%
SITM SiTime Corporation
96.39
-0.26%
LSCC Lattice Semiconductor Corporation
72.35
+1.72%
RMBS Rambus Inc.
56.52
-0.76%