Australia markets closed

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:630.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240705C006300002024-06-25 10:58AM EDT2024-07-05206.90180.80196.800.00-517162.99%
SMCI240719C006300002024-06-18 9:37AM EDT2024-07-19290.30186.70202.400.00-1281.24%
SMCI240816C006300002024-06-14 12:49PM EDT2024-08-16233.57206.00222.600.00-32886.22%
SMCI240920C006300002024-06-28 12:41PM EDT2024-09-20238.20223.90239.50+6.10+2.63%8982.66%
SMCI250117C006300002024-06-13 2:03PM EDT2025-01-17333.55268.80285.600.00-132978.53%
SMCI260116C006300002024-05-01 12:15PM EDT2026-01-16310.00345.20355.900.00-11170.42%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240705P006300002024-06-28 3:51PM EDT2024-07-050.130.000.25-0.07-35.00%3824580.27%
SMCI240712P006300002024-06-28 12:44PM EDT2024-07-120.850.651.10+0.30+54.55%135170.63%
SMCI240719P006300002024-06-28 3:36PM EDT2024-07-192.803.104.20+1.08+62.79%4431674.71%
SMCI240726P006300002024-06-28 9:30AM EDT2024-07-265.605.1011.00+1.65+41.77%105478.52%
SMCI240802P006300002024-06-28 1:42PM EDT2024-08-027.807.3011.80+0.80+11.43%42573.52%
SMCI240816P006300002024-06-28 3:33PM EDT2024-08-1617.2018.0023.40+1.20+7.50%3618880.18%
SMCI240920P006300002024-06-28 1:39PM EDT2024-09-2028.5028.0037.70-3.54-11.05%1725173.60%
SMCI241018P006300002024-06-27 3:50PM EDT2024-10-1831.6439.8047.200.00-41372.42%
SMCI250117P006300002024-06-27 9:38AM EDT2025-01-1762.9065.7070.000.00-412767.60%
SMCI250321P006300002024-06-26 12:40PM EDT2025-03-2186.6080.8090.400.00-2467.51%
SMCI260116P006300002024-05-22 1:39PM EDT2026-01-16125.00124.50132.200.00-1559.92%