Australia markets close in 3 hours 38 minutes

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
904.40-47.96 (-5.04%)
At close: 04:00PM EDT
913.42 +9.02 (+1.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:800.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240517C008000002024-05-16 3:40PM EDT2024-05-17104.10103.00106.20-48.90-31.96%1372,329104.40%
SMCI240524C008000002024-05-16 3:43PM EDT2024-05-24115.72113.10115.60-43.65-27.39%7728086.92%
SMCI240531C008000002024-05-16 1:41PM EDT2024-05-31132.63118.60122.00-29.97-18.43%14225676.13%
SMCI240607C008000002024-05-15 3:34PM EDT2024-06-07165.70123.80128.700.00-202672.29%
SMCI240614C008000002024-05-16 10:32AM EDT2024-06-14166.00131.00136.30+3.90+2.41%16772.52%
SMCI240621C008000002024-05-16 3:57PM EDT2024-06-21138.67136.40139.40-37.20-21.15%7272769.83%
SMCI240628C008000002024-05-16 3:32PM EDT2024-06-28146.63140.90147.60+11.80+8.75%31970.22%
SMCI240719C008000002024-05-16 12:16PM EDT2024-07-19158.95156.80160.20-38.05-19.31%1015768.83%
SMCI240816C008000002024-05-16 3:39PM EDT2024-08-16188.00185.80190.70-30.60-14.00%818176.37%
SMCI240920C008000002024-05-16 1:35PM EDT2024-09-20219.61202.60209.60-18.14-7.63%3513574.52%
SMCI241115C008000002024-05-15 10:49AM EDT2024-11-15215.00235.80241.700.00-14576.53%
SMCI250117C008000002024-05-16 3:26PM EDT2025-01-17268.00256.70264.40-20.40-7.07%620374.35%
SMCI250321C008000002024-05-15 11:20AM EDT2025-03-21276.15283.30289.200.00-11675.17%
SMCI250620C008000002024-05-16 1:45PM EDT2025-06-20325.00311.20320.20-23.90-6.85%12175.07%
SMCI260116C008000002024-05-16 1:26PM EDT2026-01-16378.50365.30375.90-27.20-6.70%125174.70%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240517P008000002024-05-16 3:59PM EDT2024-05-170.300.300.35-0.10-25.00%1,7963,015111.82%
SMCI240524P008000002024-05-16 3:59PM EDT2024-05-248.858.609.10+2.85+47.50%77757083.40%
SMCI240531P008000002024-05-16 3:59PM EDT2024-05-3114.2813.9014.60+4.38+44.24%13023272.79%
SMCI240607P008000002024-05-16 3:55PM EDT2024-06-0719.5019.1020.00+5.82+42.54%518268.74%
SMCI240614P008000002024-05-16 3:39PM EDT2024-06-1425.1524.6025.80+7.50+42.49%293767.37%
SMCI240621P008000002024-05-16 3:57PM EDT2024-06-2129.1328.8029.50+7.08+32.11%23866564.99%
SMCI240628P008000002024-05-16 3:51PM EDT2024-06-2833.9032.5035.20+8.30+32.42%381464.26%
SMCI240719P008000002024-05-16 12:04PM EDT2024-07-1946.1646.2048.00+8.81+23.59%3024963.35%
SMCI240816P008000002024-05-16 3:56PM EDT2024-08-1672.0071.4072.50+11.50+19.01%3639468.86%
SMCI240920P008000002024-05-16 3:43PM EDT2024-09-2086.6385.5088.00+12.33+16.59%743366.56%
SMCI241115P008000002024-05-16 10:25AM EDT2024-11-15102.00110.40112.30+0.10+0.10%214466.37%
SMCI250117P008000002024-05-16 3:57PM EDT2025-01-17128.63124.60132.20+9.13+7.64%2962463.75%
SMCI250321P008000002024-05-16 9:33AM EDT2025-03-21135.52144.10149.90-44.36-24.66%11063.23%
SMCI250620P008000002024-05-15 1:16PM EDT2025-06-20159.07164.20171.70-2.57-1.59%15561.89%
SMCI260116P008000002024-05-16 12:01PM EDT2026-01-16201.00199.00207.70+8.00+4.15%47558.84%