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:750.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240705C007500002024-06-28 3:59PM EDT2024-07-0574.4069.5078.60-69.07-48.14%475264.40%
SMCI240712C007500002024-06-28 3:20PM EDT2024-07-12109.0379.2088.90-16.07-12.85%21668.16%
SMCI240719C007500002024-06-28 2:45PM EDT2024-07-19112.0091.90101.90-41.00-26.80%1110175.84%
SMCI240726C007500002024-06-28 12:34PM EDT2024-07-26115.00100.60114.90-17.50-13.21%161379.46%
SMCI240802C007500002024-06-28 3:31PM EDT2024-08-02128.00105.80121.60-12.30-8.77%3477.58%
SMCI240816C007500002024-06-28 2:39PM EDT2024-08-16149.00126.10142.10-34.20-18.67%6519984.45%
SMCI240920C007500002024-06-28 3:58PM EDT2024-09-20159.70153.40164.80-16.87-9.55%44781.81%
SMCI241018C007500002024-06-18 11:53AM EDT2024-10-18255.60164.10180.100.00--378.62%
SMCI250117C007500002024-06-27 3:48PM EDT2025-01-17260.10207.00222.600.00-114677.53%
SMCI250321C007500002024-06-13 11:15AM EDT2025-03-21257.00230.80249.900.00-32177.85%
SMCI260116C007500002024-06-28 12:55PM EDT2026-01-16329.70314.00330.70-11.60-3.40%24276.26%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240705P007500002024-06-28 3:59PM EDT2024-07-054.904.505.00+3.90+390.00%1,72964964.62%
SMCI240712P007500002024-06-28 3:59PM EDT2024-07-1213.7513.4015.00+8.95+186.46%1,18723267.09%
SMCI240719P007500002024-06-28 3:59PM EDT2024-07-1925.7024.6026.40+13.70+114.17%19884572.64%
SMCI240726P007500002024-06-28 3:54PM EDT2024-07-2632.7030.6039.30+13.69+72.01%1469675.01%
SMCI240802P007500002024-06-28 3:33PM EDT2024-08-0235.0036.0043.40+10.50+42.86%144872.30%
SMCI240816P007500002024-06-28 3:57PM EDT2024-08-1659.1056.5064.00+19.10+47.75%4958480.27%
SMCI240920P007500002024-06-28 3:58PM EDT2024-09-2076.1274.9084.90+16.12+26.87%728774.91%
SMCI241018P007500002024-06-28 12:34PM EDT2024-10-1885.0084.4094.40+4.55+5.66%610270.54%
SMCI250117P007500002024-06-28 12:39PM EDT2025-01-17120.40119.80128.60+17.90+17.46%238367.94%
SMCI250321P007500002024-06-24 10:34AM EDT2025-03-21140.00134.40150.100.00-12466.44%
SMCI260116P007500002024-06-28 12:45PM EDT2026-01-16195.85192.90210.00+14.85+8.20%106761.70%