Mail

Australia markets closed

ALL ORDS
8,013.80
+11.00(+0.14%)
ASX 200
7,767.50
+7.90(+0.10%)
AUD/USD
0.6669
+0.0018(+0.27%)
OIL
81.46
-0.28(-0.34%)
GOLD
2,336.90
+0.30(+0.01%)
Bitcoin AUD
90,926.70
+161.05(+0.18%)

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:1210.00

Callsfor5 July 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240705C01210000	2024-06-28 3:54PM EDT	2024-07-05	0.33	0.05	0.60	-0.92	-73.60%	10	103	122.27%
SMCI240712C01210000	2024-06-28 1:36PM EDT	2024-07-12	2.80	1.95	2.75	-1.60	-36.36%	14	13	109.53%
SMCI240719C01210000	2024-06-27 2:41PM EDT	2024-07-19	9.30	5.20	6.30	0.00	-	9	169	104.64%
SMCI240816C01210000	2024-06-28 3:58PM EDT	2024-08-16	20.26	18.00	22.40	-4.22	-17.24%	4	93	92.71%
SMCI240920C01210000	2024-06-27 3:13PM EDT	2024-09-20	49.40	28.20	38.10	0.00	-	9	106	82.81%
SMCI241115C01210000	2024-06-21 1:34PM EDT	2024-11-15	96.00	53.00	68.40	0.00	-	2	5	80.91%
SMCI250117C01210000	2024-06-27 3:41PM EDT	2025-01-17	105.30	76.70	89.00	0.00	-	2	223	77.24%
SMCI250321C01210000	2024-05-22 3:51PM EDT	2025-03-21	136.00	148.20	159.00	0.00	-	1	1	93.61%
SMCI260116C01210000	2024-05-31 10:30AM EDT	2026-01-16	177.07	186.00	204.00	0.00	-	1	40	74.23%

Putsfor5 July 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240816P01210000	2024-04-19 11:04AM EDT	2024-08-16	452.73	348.30	360.50	0.00	-	2	3	0.00%
SMCI241115P01210000	2024-04-01 12:48PM EDT	2024-11-15	343.80	475.10	482.00	0.00	-	2	2	95.83%
SMCI250117P01210000	2024-06-21 10:48AM EDT	2025-01-17	406.60	436.70	454.80	0.00	-	1	33	64.47%
SMCI260116P01210000	2024-05-15 3:37PM EDT	2026-01-16	448.70	500.10	512.90	0.00	-	4	7	54.70%