Mail

New Zealand markets closed

NZX 50
11,717.43
-117.59(-0.99%)
NZD/USD
0.6088
+0.0004(+0.07%)
NZD/EUR
0.5680
+0.0002(+0.04%)
ALL ORDS
8,013.80
+11.00(+0.14%)
ASX 200
7,767.50
+7.90(+0.10%)
OIL
81.46
-0.28(-0.34%)

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:1230.00

Callsfor5 July 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240705C01230000	2024-06-28 1:40PM EDT	2024-07-05	0.50	0.10	0.55	-0.70	-58.33%	18	31	117.29%
SMCI240712C01230000	2024-06-28 2:02PM EDT	2024-07-12	2.60	1.70	2.50	-1.40	-35.00%	19	10	107.06%
SMCI240719C01230000	2024-06-27 3:50PM EDT	2024-07-19	8.30	4.80	5.80	0.00	-	8	30	103.56%
SMCI240816C01230000	2024-06-28 12:43PM EDT	2024-08-16	19.00	15.70	20.80	-8.70	-31.41%	1	46	91.49%
SMCI240920C01230000	2024-06-25 3:17PM EDT	2024-09-20	38.40	26.20	36.10	0.00	-	1	46	82.57%
SMCI241115C01230000	2024-06-24 12:36PM EDT	2024-11-15	68.80	49.90	66.00	0.00	-	1	19	80.74%
SMCI250117C01230000	2024-06-27 1:50PM EDT	2025-01-17	101.11	73.10	83.10	0.00	-	2	73	76.39%
SMCI250321C01230000	2024-05-23 9:50AM EDT	2025-03-21	165.79	145.20	154.50	0.00	-	1	2	93.42%
SMCI260116C01230000	2024-03-19 9:46AM EDT	2026-01-16	272.04	268.80	276.30	0.00	-	2	1	94.34%

Putsfor5 July 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240816P01230000	2024-06-18 3:49PM EDT	2024-08-16	341.40	414.40	431.80	0.00	-	2	5	82.49%
SMCI241115P01230000	2024-03-22 1:28PM EDT	2024-11-15	400.40	544.20	556.80	0.00	-	1	1	123.81%
SMCI250117P01230000	2024-03-26 1:45PM EDT	2025-01-17	372.70	498.70	508.10	0.00	-	2	6	82.90%
SMCI260116P01230000	2024-05-02 11:41AM EDT	2026-01-16	582.00	540.00	557.80	0.00	-	1	3	61.15%