Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,308.71 +8.71 (+0.26%) Nikkei
38,637.13 +4.11 (+0.01%) Hang Seng
18,018.80 -316.52 (-1.73%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,510.70 -781.85 (-1.20%) CMC Crypto 200
1,353.12 -29.54 (-2.14%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 460.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 470.00 | 0.10 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 480.00 | 0.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 490.00 | 0.21 | 0.00 | - | 4 | 0 |
| 469.14 | 0.00 | - | 8 | 0 | 500.00 | 0.17 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 510.00 | 0.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 520.00 | 0.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 530.00 | 0.35 | 0.00 | - | 1 | 0 |
| 313.60 | 0.00 | - | 30 | 0 | 540.00 | 0.63 | 0.00 | - | 1 | 0 |
| 220.50 | 0.00 | - | 5 | 0 | 550.00 | 0.23 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 560.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 570.00 | 0.63 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 580.00 | 0.44 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 590.00 | 0.72 | 0.00 | - | 1 | 0 |
| 369.60 | 0.00 | - | 2 | 0 | 600.00 | 0.60 | 0.00 | - | 40 | 0 |
| 320.75 | 0.00 | - | 6 | 0 | 610.00 | 0.79 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 620.00 | 0.95 | 0.00 | - | 23 | 0 |
| 277.00 | 0.00 | - | 1 | 0 | 630.00 | 1.10 | 0.00 | - | 47 | 0 |
| 133.80 | 0.00 | - | 1 | 0 | 640.00 | 1.40 | 0.00 | - | 1 | 0 |
| 136.95 | 0.00 | - | 2 | 0 | 650.00 | 1.09 | 0.00 | - | 110 | 0 |
| - | - | - | - | - | 660.00 | 1.70 | 0.00 | - | 9 | 0 |
| 133.50 | 0.00 | - | - | 0 | 670.00 | 1.80 | 0.00 | - | 28 | 0 |
| 238.00 | 0.00 | - | 1 | 0 | 680.00 | 2.05 | 0.00 | - | 10 | 0 |
| 139.70 | 0.00 | - | 2 | 0 | 690.00 | 1.18 | 0.00 | - | 31 | 0 |
| 218.00 | 0.00 | - | 6 | 0 | 700.00 | 2.50 | 0.00 | - | 91 | 0 |
| 209.99 | 0.00 | - | 10 | 0 | 710.00 | 3.30 | 0.00 | - | 33 | 0 |
| 130.25 | 0.00 | - | 1 | 0 | 715.00 | 4.10 | 0.00 | - | 3 | 0 |
| 204.59 | 0.00 | - | 6 | 0 | 720.00 | 3.69 | 0.00 | - | 43 | 0 |
| 201.20 | 0.00 | - | 2 | 0 | 725.00 | 4.20 | 0.00 | - | 8 | 0 |
| 209.87 | 0.00 | - | 1 | 0 | 730.00 | 4.40 | 0.00 | - | 247 | 0 |
| 193.00 | 0.00 | - | 16 | 0 | 735.00 | 4.60 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 740.00 | 5.10 | 0.00 | - | 11 | 0 |
| 175.50 | 0.00 | - | 2 | 0 | 745.00 | 5.60 | 0.00 | - | 2 | 0 |
| 181.70 | 0.00 | - | 18 | 0 | 750.00 | 6.10 | 0.00 | - | 178 | 0 |
| 114.00 | 0.00 | - | 1 | 0 | 755.00 | 6.40 | 0.00 | - | 17 | 0 |
| 117.15 | 0.00 | - | 3 | 0 | 760.00 | 7.10 | 0.00 | - | 70 | 0 |
| 113.55 | 0.00 | - | 3 | 0 | 765.00 | 7.51 | 0.00 | - | 44 | 0 |
| 163.80 | 0.00 | - | 10 | 0 | 770.00 | 8.10 | 0.00 | - | 66 | 0 |
| 220.70 | 0.00 | - | 1 | 0 | 775.00 | 8.70 | 0.00 | - | 25 | 0 |
| 210.00 | 0.00 | - | 3 | 0 | 780.00 | 8.80 | 0.00 | - | 34 | 0 |
| 153.80 | 0.00 | - | 3 | 0 | 785.00 | 5.47 | 0.00 | - | 27 | 0 |
| 195.15 | 0.00 | - | 2 | 0 | 790.00 | 10.80 | 0.00 | - | 29 | 0 |
| 136.06 | 0.00 | - | 2 | 0 | 795.00 | 14.82 | 0.00 | - | 59 | 0 |
| 139.00 | 0.00 | - | 32 | 0 | 800.00 | 12.70 | 0.00 | - | 506 | 0 |
| 139.00 | 0.00 | - | 8 | 0 | 805.00 | 12.70 | 0.00 | - | 21 | 0 |
| 131.00 | 0.00 | - | 5 | 0 | 810.00 | 16.16 | 0.00 | - | 12 | 0 |
| 123.00 | 0.00 | - | 8 | 0 | 815.00 | 16.60 | 0.00 | - | 18 | 0 |
| 122.00 | 0.00 | - | 12 | 0 | 820.00 | 16.84 | 0.00 | - | 41 | 0 |
| 161.82 | 0.00 | - | 3 | 0 | 825.00 | 17.00 | 0.00 | - | 154 | 0 |
| 113.00 | 0.00 | - | 4 | 0 | 830.00 | 20.50 | 0.00 | - | 147 | 0 |
| 114.00 | 0.00 | - | 11 | 0 | 835.00 | 21.10 | 0.00 | - | 12 | 0 |
| 100.50 | 0.00 | - | 27 | 0 | 840.00 | 25.10 | 0.00 | - | 71 | 0 |
| 96.68 | 0.00 | - | 32 | 0 | 845.00 | 24.20 | 0.00 | - | 180 | 0 |
| 100.60 | 0.00 | - | 28 | 0 | 850.00 | 26.50 | 0.00 | - | 230 | 0 |
| 136.80 | 0.00 | - | 7 | 0 | 855.00 | 30.00 | 0.00 | - | 37 | 0 |
| 88.70 | 0.00 | - | 8 | 0 | 860.00 | 29.22 | 0.00 | - | 178 | 0 |
| 99.40 | 0.00 | - | 8 | 0 | 865.00 | 30.60 | 0.00 | - | 49 | 0 |
| 95.40 | 0.00 | - | 25 | 0 | 870.00 | 35.20 | 0.00 | - | 85 | 0 |
| 146.70 | 0.00 | - | 1 | 0 | 875.00 | 34.44 | 0.00 | - | 129 | 0 |
| 85.00 | 0.00 | - | 54 | 0 | 880.00 | 38.80 | 0.00 | - | 257 | 0 |
| 80.50 | 0.00 | - | 15 | 0 | 885.00 | 39.20 | 0.00 | - | 23 | 0 |
| 72.05 | 0.00 | - | 27 | 0 | 890.00 | 42.06 | 0.00 | - | 51 | 0 |
| 72.00 | 0.00 | - | 4 | 0 | 895.00 | 44.20 | 0.00 | - | 32 | 0 |
| 66.92 | 0.00 | - | 182 | 0 | 900.00 | 50.10 | 0.00 | - | 204 | 0 |
| 70.92 | 0.00 | - | 36 | 0 | 905.00 | 49.80 | 0.00 | - | 35 | 0 |
| 62.12 | 0.00 | - | 167 | 0 | 910.00 | 52.30 | 0.00 | - | 52 | 0 |
| 59.65 | 0.00 | - | 170 | 0 | 915.00 | 53.63 | 0.00 | - | 65 | 0 |
| 57.50 | 0.00 | - | 123 | 0 | 920.00 | 56.80 | 0.00 | - | 45 | 0 |
| 55.60 | 0.00 | - | 104 | 0 | 925.00 | 59.17 | 0.00 | - | 61 | 0 |
| 55.10 | 0.00 | - | 115 | 0 | 930.00 | 63.45 | 0.00 | - | 128 | 0 |
| 51.91 | 0.00 | - | 205 | 0 | 935.00 | 60.40 | 0.00 | - | 5 | 0 |
| 49.00 | 0.00 | - | 125 | 0 | 940.00 | 69.70 | 0.00 | - | 74 | 0 |
| 47.36 | 0.00 | - | 62 | 0 | 945.00 | 72.00 | 0.00 | - | 18 | 0 |
| 45.51 | 0.00 | - | 307 | 0 | 950.00 | 70.88 | 0.00 | - | 129 | 0 |
| 44.10 | 0.00 | - | 74 | 0 | 955.00 | 82.70 | 0.00 | - | 41 | 0 |
| 41.60 | 0.00 | - | 150 | 0 | 960.00 | 86.00 | 0.00 | - | 158 | 0 |
| 42.00 | 0.00 | - | 118 | 0 | 965.00 | 85.36 | 0.00 | - | 26 | 0 |
| 39.60 | 0.00 | - | 130 | 0 | 970.00 | - | - | - | - | - |
| 40.24 | 0.00 | - | 174 | 0 | 975.00 | - | - | - | - | - |
| 36.00 | 0.00 | - | 138 | 0 | 980.00 | - | - | - | - | - |
| 38.30 | 0.00 | - | 184 | 0 | 985.00 | - | - | - | - | - |
| 33.40 | 0.00 | - | 176 | 0 | 990.00 | 101.30 | 0.00 | - | 156 | 0 |
| 31.85 | 0.00 | - | 87 | 0 | 995.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | 1,352 | 0 | 1,000.00 | 111.00 | 0.00 | - | 221 | 0 |
| 28.58 | 0.00 | - | 130 | 0 | 1,010.00 | 117.90 | 0.00 | - | 55 | 0 |
| 29.05 | 0.00 | - | 120 | 0 | 1,020.00 | - | - | - | - | - |
| 24.70 | 0.00 | - | 97 | 0 | 1,030.00 | - | - | - | - | - |
| 25.20 | 0.00 | - | 65 | 0 | 1,040.00 | - | - | - | - | - |
| 21.80 | 0.00 | - | 465 | 0 | 1,050.00 | - | - | - | - | - |
| 20.58 | 0.00 | - | 39 | 0 | 1,060.00 | 165.30 | 0.00 | - | 7 | 0 |
| 19.50 | 0.00 | - | 34 | 0 | 1,070.00 | - | - | - | - | - |
| 17.94 | 0.00 | - | 32 | 0 | 1,080.00 | - | - | - | - | - |
| 16.70 | 0.00 | - | 34 | 0 | 1,090.00 | 185.30 | 0.00 | - | 18 | 0 |
| 15.50 | 0.00 | - | 1,563 | 0 | 1,100.00 | 194.90 | 0.00 | - | 4 | 0 |
| 14.51 | 0.00 | - | 404 | 0 | 1,110.00 | 194.20 | 0.00 | - | 6 | 0 |
| 16.20 | 0.00 | - | 72 | 0 | 1,120.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | 45 | 0 | 1,130.00 | - | - | - | - | - |
| 12.25 | 0.00 | - | 353 | 0 | 1,140.00 | - | - | - | - | - |
| 11.05 | 0.00 | - | 133 | 0 | 1,160.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 75 | 0 | 1,180.00 | 265.70 | 0.00 | - | 2 | 0 |
| 9.00 | 0.00 | - | 802 | 0 | 1,200.00 | 292.10 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.