New Zealand markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
819.35-71.01 (-7.98%)
At close: 04:00PM EDT
825.30 +5.95 (+0.73%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1150.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240719C011500002024-06-28 3:57PM EDT2024-07-197.606.607.80-4.14-35.26%4644996.81%
SMCI240816C011500002024-06-28 3:55PM EDT2024-08-1625.4021.2027.60-12.72-33.37%3640889.20%
SMCI240920C011500002024-06-28 3:58PM EDT2024-09-2039.6035.0045.00-19.90-33.45%145581.49%
SMCI241018C011500002024-06-28 3:57PM EDT2024-10-1854.0747.0057.00-4.59-7.82%26178.58%
SMCI241115C011500002024-06-26 11:14AM EDT2024-11-1571.3065.3075.300.00-183180.50%
SMCI250117C011500002024-06-28 1:58PM EDT2025-01-17101.1087.0097.00-17.30-14.61%57376.38%
SMCI250321C011500002024-06-26 12:36PM EDT2025-03-21118.90110.10125.100.00-242576.20%
SMCI260116C011500002024-06-17 2:44PM EDT2026-01-16272.67198.00217.500.00-24074.41%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240719P011500002024-06-28 3:52PM EDT2024-07-19319.00326.70346.00-19.40-5.73%1591.84%
SMCI240816P011500002024-05-24 3:02PM EDT2024-08-16305.55286.10289.700.00-4160.00%
SMCI240920P011500002024-05-24 1:00PM EDT2024-09-20319.60301.60308.300.00-210.00%
SMCI241115P011500002024-06-14 10:58AM EDT2024-11-15361.40374.70390.000.00-1670.14%
SMCI250117P011500002024-06-27 10:07AM EDT2025-01-17372.50387.50405.500.00-11664.86%
SMCI260116P011500002024-03-28 10:38AM EDT2026-01-16410.11454.20464.800.00-1355.04%