Mail

New Zealand markets closed

NZX 50
11,699.79
-28.27(-0.24%)
NZD/USD
0.6136
+0.0015(+0.24%)
NZD/EUR
0.5637
+0.0008(+0.15%)
ALL ORDS
8,082.30
-67.80(-0.83%)
ASX 200
7,814.40
-66.90(-0.85%)
OIL
80.00
+0.77(+0.97%)

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

887.89

-16.51

(-1.83%)

At close: 04:00PM EDT

891.00

+3.11

(+0.35%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:1360.00

Callsfor24 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240524C01360000	2024-05-17 2:58PM EDT	2024-05-24	0.60	0.20	1.05	-0.15	-20.00%	11	65	130.96%
SMCI240531C01360000	2024-05-17 10:35AM EDT	2024-05-31	1.65	0.95	1.35	-0.30	-15.38%	3	3	100.39%
SMCI240621C01360000	2024-05-16 1:22PM EDT	2024-06-21	7.06	4.10	5.40	0.00	-	4	46	80.16%
SMCI240719C01360000	2024-05-16 1:59PM EDT	2024-07-19	14.05	10.90	12.80	-1.75	-11.08%	2	116	72.83%
SMCI240816C01360000	2024-05-17 3:58PM EDT	2024-08-16	29.04	26.80	29.60	-9.66	-24.96%	1	149	77.05%
SMCI241115C01360000	2024-04-30 2:53PM EDT	2024-11-15	83.00	63.30	71.90	0.00	-	2	10	74.85%
SMCI250117C01360000	2024-05-13 3:36PM EDT	2025-01-17	53.54	86.80	91.40	0.00	-	2	47	72.82%
SMCI250620C01360000	2024-05-14 10:38AM EDT	2025-06-20	108.00	138.60	146.40	0.00	-	3	6	72.16%
SMCI260116C01360000	2024-05-03 3:50PM EDT	2026-01-16	154.50	200.20	209.00	0.00	-	8	19	72.05%

Putsfor24 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240621P01360000	2024-04-22 12:06PM EDT	2024-06-21	657.90	465.90	477.30	0.00	-	2	0	81.60%
SMCI240816P01360000	2024-04-19 11:05AM EDT	2024-08-16	602.90	483.80	494.40	0.00	-	2	11	66.50%
SMCI250117P01360000	2024-05-01 11:31AM EDT	2025-01-17	669.73	518.20	531.30	0.00	-	2	8	58.39%
SMCI250620P01360000	2024-05-01 1:16PM EDT	2025-06-20	679.49	550.20	567.10	0.00	-	-	1	56.35%