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
90,885.02
+99.07(+0.11%)

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:420.00

Callsfor5 July 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240719C00420000	2024-06-18 12:39PM EDT	2024-07-19	500.70	392.00	410.00	0.00	-	4	5	142.77%
SMCI240816C00420000	2024-05-10 9:31AM EDT	2024-08-16	408.00	352.60	364.90	0.00	-	1	7	0.00%
SMCI240920C00420000	2024-06-17 1:32PM EDT	2024-09-20	498.03	400.00	418.00	0.00	-	-	1	99.05%
SMCI241115C00420000	2024-06-17 10:57AM EDT	2024-11-15	451.90	408.70	427.40	0.00	-	4	1	91.46%
SMCI250117C00420000	2024-06-21 10:35AM EDT	2025-01-17	493.55	418.00	434.90	0.00	-	10	49	85.27%
SMCI260116C00420000	2024-06-17 9:33AM EDT	2026-01-16	530.65	476.00	496.00	0.00	-	11	38	82.29%

Putsfor5 July 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SMCI240719P00420000	2024-06-24 3:59PM EDT	2024-07-19	0.30	0.00	0.60	0.00	-	4	26	113.67%
SMCI240816P00420000	2024-06-28 1:49PM EDT	2024-08-16	1.70	1.00	2.70	+0.35	+25.93%	3	49	93.87%
SMCI240920P00420000	2024-06-27 2:31PM EDT	2024-09-20	2.95	0.60	7.30	0.00	-	2	18	81.62%
SMCI241115P00420000	2024-06-28 11:04AM EDT	2024-11-15	8.75	8.40	10.90	+0.85	+10.76%	2	18	76.56%
SMCI250117P00420000	2024-06-25 11:50AM EDT	2025-01-17	15.30	10.50	19.00	0.00	-	83	231	70.90%
SMCI250321P00420000	2024-06-18 9:33AM EDT	2025-03-21	21.00	17.20	26.30	0.00	-	1	27	69.37%
SMCI250620P00420000	2024-06-20 12:56PM EDT	2025-06-20	29.70	22.80	38.00	0.00	-	1	2	66.82%
SMCI260116P00420000	2024-06-26 3:00PM EDT	2026-01-16	51.10	42.50	60.00	0.00	-	2	47	64.64%