Mail

New Zealand markets close in 46 minutes

NZX 50
11,673.27
-54.79(-0.47%)
NZD/USD
0.6113
-0.0009(-0.14%)
NZD/EUR
0.5627
-0.0002(-0.03%)
ALL ORDS
8,093.30
-56.80(-0.70%)
ASX 200
7,823.70
-57.60(-0.73%)
OIL
79.33
+0.10(+0.13%)

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

904.40

-47.96

(-5.04%)

At close: 04:00PM EDT

913.42

+9.02

(+1.00%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:1420.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240517C01420000	2024-05-16 9:43AM EDT	2024-05-17	0.30	0.00	0.05	+0.22	+275.00%	9	81	265.63%
SMCI240524C01420000	2024-05-16 3:34PM EDT	2024-05-24	0.45	0.20	0.55	-0.80	-64.00%	14	22	120.70%
SMCI240621C01420000	2024-05-16 1:56PM EDT	2024-06-21	5.40	3.60	5.00	-1.10	-16.92%	1	364	80.75%
SMCI240816C01420000	2024-05-01 11:00AM EDT	2024-08-16	11.00	24.00	26.10	0.00	-	1	25	76.18%
SMCI241115C01420000	2024-04-23 10:20AM EDT	2024-11-15	68.50	59.40	66.40	+16.70	+32.24%	2	7	74.09%
SMCI250117C01420000	2024-05-15 1:20PM EDT	2025-01-17	85.41	83.80	87.30	0.00	-	1	15	72.68%
SMCI250620C01420000	2024-05-08 11:46AM EDT	2025-06-20	107.70	140.70	145.70	0.00	-	-	1	73.12%
SMCI260116C01420000	2024-04-22 2:00PM EDT	2026-01-16	125.95	194.40	204.60	0.00	-	1	3	71.38%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240517P01420000	2024-04-08 2:24PM EDT	2024-05-17	500.30	589.70	600.30	0.00	-	2	0	1,103.59%
SMCI240621P01420000	2024-05-01 3:21PM EDT	2024-06-21	665.60	514.50	519.30	0.00	-	35	0	66.68%
SMCI240816P01420000	2024-02-21 10:35AM EDT	2024-08-16	696.80	513.00	525.20	0.00	-	-	6	59.53%
SMCI250117P01420000	2024-03-25 11:12AM EDT	2025-01-17	515.50	680.90	691.60	0.00	-	1	1	102.67%
SMCI260116P01420000	2024-03-15 2:17PM EDT	2026-01-16	580.30	638.70	650.90	0.00	-	1	4	56.18%