New Zealand markets close in 2 hours 8 minutes

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:700.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240517C007000002024-05-16 1:21PM EDT2024-05-17220.00202.80205.90-31.00-12.35%52347268.36%
SMCI240524C007000002024-05-16 3:31PM EDT2024-05-24209.65205.20208.10-33.25-13.69%53222102.33%
SMCI240531C007000002024-05-16 12:29PM EDT2024-05-31229.62206.70210.40+8.52+3.85%22885.08%
SMCI240607C007000002024-05-16 2:42PM EDT2024-06-07224.63208.40214.10+120.63+115.99%5679.46%
SMCI240614C007000002024-05-13 3:50PM EDT2024-06-14110.40211.20218.200.00-1277.56%
SMCI240621C007000002024-05-16 3:39PM EDT2024-06-21215.47215.60219.60-46.53-17.76%7219475.14%
SMCI240719C007000002024-05-16 10:11AM EDT2024-07-19251.40228.50232.90+9.70+4.01%1110772.08%
SMCI240816C007000002024-05-15 3:57PM EDT2024-08-16293.05247.60257.700.00-6323078.53%
SMCI240920C007000002024-05-16 9:52AM EDT2024-09-20308.65261.20275.30+12.20+4.12%1777.07%
SMCI241115C007000002024-05-15 3:54PM EDT2024-11-15330.00291.50297.400.00-21177.92%
SMCI250117C007000002024-05-16 11:46AM EDT2025-01-17316.00309.50318.50+16.10+5.37%1031675.82%
SMCI250321C007000002024-05-15 9:45AM EDT2025-03-21288.00332.50340.800.00-13020376.48%
SMCI250620C007000002024-05-15 3:39PM EDT2025-06-20393.70356.60368.800.00-11676.14%
SMCI260116C007000002024-05-13 3:45PM EDT2026-01-16317.63406.30419.700.00-19875.76%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240517P007000002024-05-16 3:57PM EDT2024-05-170.090.050.10-0.06-40.00%2221,983180.08%
SMCI240524P007000002024-05-16 3:59PM EDT2024-05-241.361.301.55+0.11+8.80%18889094.03%
SMCI240531P007000002024-05-16 3:49PM EDT2024-05-312.772.552.90+0.77+38.50%6624077.67%
SMCI240607P007000002024-05-16 3:44PM EDT2024-06-074.464.404.80+0.76+20.54%379471.97%
SMCI240614P007000002024-05-16 3:49PM EDT2024-06-147.406.907.70+2.10+39.62%195470.40%
SMCI240621P007000002024-05-16 3:57PM EDT2024-06-219.329.009.60+2.78+42.51%5191,19367.58%
SMCI240628P007000002024-05-16 3:45PM EDT2024-06-2811.7011.1012.40+2.90+32.95%41466.30%
SMCI240719P007000002024-05-16 3:39PM EDT2024-07-1920.0019.4020.20+4.50+29.03%7835664.72%
SMCI240816P007000002024-05-16 12:00PM EDT2024-08-1634.5936.9038.90+1.63+4.95%955370.18%
SMCI240920P007000002024-05-16 3:53PM EDT2024-09-2049.5248.1050.00+8.42+20.49%4412567.39%
SMCI241115P007000002024-05-16 1:03PM EDT2024-11-1569.2568.6071.60+8.00+13.06%919567.54%
SMCI250117P007000002024-05-16 11:50AM EDT2025-01-1780.0083.3086.40+3.10+4.03%161,06364.91%
SMCI250321P007000002024-05-15 3:52PM EDT2025-03-21100.0096.40103.20+8.30+9.05%12263.83%
SMCI250620P007000002024-05-16 10:47AM EDT2025-06-20113.20113.30121.60+3.60+3.28%208762.17%
SMCI260116P007000002024-05-15 3:08PM EDT2026-01-16146.40147.30155.200.00-75059.72%