Australia markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
784.51-43.43 (-5.25%)
At close: 04:00PM EDT
785.20 +0.69 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:510.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240621C005100002024-05-28 9:32AM EDT2024-06-21396.17274.70280.600.00-1256107.17%
SMCI240816C005100002024-05-23 11:20AM EDT2024-08-16396.50289.20300.200.00-21990.53%
SMCI250117C005100002024-04-26 10:24AM EDT2025-01-17400.00418.90429.900.00-1116137.43%
SMCI260116C005100002024-05-30 12:06PM EDT2026-01-16455.00402.40416.500.00-22179.83%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240607P005100002024-05-30 10:58AM EDT2024-06-070.100.000.250.00-16116.99%
SMCI240614P005100002024-05-31 12:17PM EDT2024-06-140.560.000.80+0.05+9.80%1494.68%
SMCI240621P005100002024-05-30 1:37PM EDT2024-06-210.350.550.85-0.20-36.36%213183.35%
SMCI240628P005100002024-05-21 11:18AM EDT2024-06-281.280.552.100.00--179.52%
SMCI240705P005100002024-05-28 3:30PM EDT2024-07-051.090.953.100.00-1176.44%
SMCI240719P005100002024-05-31 12:42PM EDT2024-07-195.103.604.80+1.80+54.55%41274.50%
SMCI240816P005100002024-05-23 11:51AM EDT2024-08-1614.8012.2013.30+7.30+97.33%111578.41%
SMCI240920P005100002024-05-23 12:16PM EDT2024-09-2012.5018.5020.800.00-13074.40%
SMCI250117P005100002024-05-20 9:48AM EDT2025-01-1729.2739.8044.200.00-17469.04%
SMCI250321P005100002024-05-21 12:12PM EDT2025-03-2135.7047.3056.600.00-13467.26%
SMCI260116P005100002024-05-31 2:57PM EDT2026-01-1693.5586.3095.80+6.75+7.78%42862.92%