Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,765.48 +118.68 (+0.20%) CMC Crypto 200
1,261.50 -22.33 (-1.74%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 738.23 | +47.85 | +6.93% | 4 | 1 | 145.00 | 0.06 | 0.00 | - | 13 | 200 |
| 151.57 | 0.00 | - | 1 | 1 | 150.00 | 0.06 | 0.00 | - | 11 | 105 |
| 685.25 | 0.00 | - | 2 | 2 | 155.00 | 0.12 | 0.00 | - | 1 | 11 |
| 629.80 | 0.00 | - | 1 | 3 | 160.00 | 0.10 | 0.00 | - | 1 | 16 |
| 303.40 | 0.00 | - | - | 1 | 165.00 | 0.15 | 0.00 | - | 15 | 76 |
| 164.60 | 0.00 | - | - | 1 | 170.00 | 0.20 | 0.00 | - | 11 | 120 |
| 740.29 | 0.00 | - | 2 | 2 | 175.00 | 0.16 | 0.00 | - | 1 | 45 |
| 152.00 | 0.00 | - | 1 | 1 | 180.00 | 0.05 | 0.00 | - | 1 | 212 |
| - | - | - | - | - | 185.00 | 2.00 | 0.00 | - | 1 | 2 |
| 135.00 | 0.00 | - | 1 | 2 | 190.00 | 0.25 | 0.00 | - | 5 | 15 |
| 303.69 | 0.00 | - | 1 | 3 | 195.00 | 0.25 | 0.00 | - | 10 | 97 |
| 586.00 | 0.00 | - | 1 | 3 | 200.00 | 0.13 | -0.05 | -27.78% | 1 | 342 |
| 585.34 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 2 | 189 |
| 607.30 | 0.00 | - | 1 | 2 | 220.00 | 0.17 | 0.00 | - | 1 | 283 |
| - | - | - | - | - | 230.00 | 0.27 | 0.00 | - | 1 | 517 |
| 538.07 | 0.00 | - | 5 | 8 | 240.00 | 0.50 | 0.00 | - | 1 | 119 |
| 686.31 | 0.00 | - | 1 | 1 | 250.00 | 0.20 | -0.20 | -50.00% | 2 | 2,574 |
| 735.65 | 0.00 | - | 1 | 10 | 260.00 | 0.48 | 0.00 | - | 1 | 136 |
| 682.18 | 0.00 | - | 1 | 6 | 270.00 | 0.65 | 0.00 | - | 5 | 48 |
| 566.40 | +5.20 | +0.93% | 2 | 4 | 280.00 | 0.46 | 0.00 | - | 1 | 199 |
| 503.05 | 0.00 | - | 1 | 10 | 290.00 | 0.68 | 0.00 | - | 1 | 48 |
| 481.15 | 0.00 | - | 1 | 18 | 300.00 | 0.47 | +0.02 | +4.44% | 1 | 415 |
| 536.20 | +52.65 | +10.89% | 2 | 15 | 310.00 | 0.90 | 0.00 | - | 5 | 80 |
| 612.50 | 0.00 | - | 5 | 25 | 320.00 | 0.75 | 0.00 | - | 2 | 47 |
| 516.90 | +3.50 | +0.68% | 2 | 15 | 330.00 | 0.85 | 0.00 | - | 1 | 271 |
| 467.00 | 0.00 | - | 4 | 25 | 340.00 | 1.05 | 0.00 | - | 2 | 61 |
| 499.80 | 0.00 | - | 1 | 43 | 350.00 | 0.85 | -0.07 | -7.61% | 1 | 254 |
| 636.75 | 0.00 | - | 2 | 13 | 360.00 | 0.75 | -0.13 | -14.77% | 5 | 101 |
| 469.79 | 0.00 | - | 4 | 41 | 370.00 | 0.85 | 0.00 | - | 2 | 32 |
| 765.00 | 0.00 | - | 1 | 4 | 380.00 | 0.95 | -0.65 | -40.63% | 1 | 44 |
| 493.35 | 0.00 | - | 2 | 29 | 390.00 | 1.10 | -0.30 | -21.43% | 3 | 51 |
| 438.30 | -6.70 | -1.51% | 3 | 53 | 400.00 | 1.20 | +0.15 | +14.29% | 3 | 794 |
| 437.00 | +4.50 | +1.04% | 9 | 18 | 410.00 | 1.20 | -0.01 | -0.83% | 1 | 179 |
| 408.00 | 0.00 | - | 1 | 7 | 420.00 | 1.70 | +0.35 | +25.93% | 3 | 49 |
| 413.20 | 0.00 | - | 2 | 13 | 430.00 | 1.70 | +0.20 | +13.33% | 1 | 74 |
| 411.30 | +7.00 | +1.73% | 2 | 16 | 440.00 | 1.61 | -0.64 | -28.44% | 1 | 91 |
| 399.88 | -72.39 | -15.33% | 1 | 54 | 450.00 | 2.10 | +0.30 | +16.67% | 6 | 683 |
| 392.20 | +15.70 | +4.17% | 2 | 31 | 460.00 | 2.02 | 0.00 | - | 300 | 350 |
| 380.10 | -74.80 | -16.44% | 2 | 12 | 470.00 | 2.22 | 0.00 | - | 300 | 251 |
| 353.40 | 0.00 | - | 2 | 37 | 480.00 | 2.50 | 0.00 | - | 4 | 540 |
| 402.50 | 0.00 | - | 3 | 41 | 490.00 | 3.70 | 0.00 | - | 1 | 104 |
| 352.03 | -8.47 | -2.35% | 3 | 61 | 500.00 | 3.93 | +0.83 | +26.77% | 203 | 551 |
| 325.70 | 0.00 | - | 4 | 26 | 510.00 | 4.40 | -1.80 | -29.03% | 2 | 125 |
| 332.95 | +12.55 | +3.92% | 3 | 46 | 520.00 | 3.98 | 0.00 | - | 2 | 294 |
| 323.60 | -18.60 | -5.44% | 10 | 19 | 530.00 | 6.80 | +2.27 | +50.11% | 3 | 219 |
| 316.00 | +19.07 | +6.42% | 2 | 7 | 540.00 | 7.60 | +2.50 | +49.02% | 16 | 172 |
| 296.96 | 0.00 | - | 4 | 47 | 550.00 | 8.00 | +2.54 | +46.52% | 19 | 352 |
| 290.70 | +11.50 | +4.12% | 2 | 26 | 560.00 | 7.82 | +1.74 | +28.62% | 1 | 355 |
| 280.35 | +8.05 | +2.96% | 1 | 17 | 570.00 | 9.50 | +2.81 | +42.00% | 10 | 190 |
| 271.80 | +2.12 | +0.79% | 6 | 25 | 580.00 | 10.00 | +2.61 | +35.32% | 18 | 377 |
| 281.00 | 0.00 | - | 2 | 24 | 590.00 | 12.50 | +4.19 | +50.42% | 44 | 207 |
| 240.00 | -61.50 | -20.40% | 36 | 109 | 600.00 | 15.00 | +5.60 | +59.57% | 139 | 1,019 |
| 266.40 | 0.00 | - | 11 | 27 | 610.00 | 16.10 | +5.10 | +46.36% | 34 | 799 |
| 232.30 | -26.40 | -10.20% | 4 | 21 | 620.00 | 15.95 | +3.35 | +26.59% | 20 | 251 |
| 233.57 | 0.00 | - | 3 | 28 | 630.00 | 17.20 | +1.20 | +7.50% | 36 | 188 |
| 226.50 | 0.00 | - | 6 | 16 | 640.00 | 22.25 | +3.55 | +18.98% | 50 | 393 |
| 231.50 | +30.00 | +14.89% | 1 | 48 | 650.00 | 24.80 | +8.60 | +53.09% | 45 | 826 |
| 289.00 | 0.00 | - | 4 | 18 | 660.00 | 27.30 | +7.02 | +34.62% | 53 | 225 |
| 192.20 | 0.00 | - | 2 | 18 | 670.00 | 29.10 | +9.20 | +46.23% | 58 | 271 |
| 201.16 | -10.84 | -5.11% | 3 | 22 | 680.00 | 29.10 | +7.60 | +35.35% | 12 | 228 |
| 214.00 | 0.00 | - | 1 | 20 | 690.00 | 34.18 | +10.76 | +45.94% | 85 | 431 |
| 185.75 | -39.85 | -17.66% | 12 | 198 | 700.00 | 39.50 | +13.55 | +52.22% | 90 | 1,021 |
| 314.42 | 0.00 | - | 2 | 43 | 710.00 | 37.87 | +9.32 | +32.64% | 77 | 229 |
| 169.10 | -6.46 | -3.68% | 4 | 55 | 720.00 | 45.30 | +13.50 | +42.45% | 70 | 197 |
| 149.06 | 0.00 | - | 2 | 32 | 730.00 | 44.86 | +10.06 | +28.91% | 18 | 341 |
| 158.14 | -12.16 | -7.14% | 12 | 28 | 740.00 | 47.02 | +8.72 | +22.77% | 13 | 228 |
| 149.00 | -34.20 | -18.67% | 65 | 199 | 750.00 | 59.10 | +19.10 | +47.75% | 49 | 584 |
| 147.76 | -10.04 | -6.36% | 4 | 172 | 760.00 | 60.70 | +17.05 | +39.06% | 13 | 277 |
| 139.79 | -15.21 | -9.81% | 3 | 144 | 770.00 | 61.10 | +12.60 | +25.98% | 8 | 189 |
| 137.20 | 0.00 | - | 1 | 88 | 780.00 | 67.66 | +15.16 | +28.88% | 25 | 223 |
| 117.66 | -22.84 | -16.26% | 7 | 92 | 790.00 | 77.67 | +21.97 | +39.44% | 19 | 557 |
| 108.00 | -44.61 | -29.23% | 65 | 311 | 800.00 | 84.10 | +25.43 | +43.34% | 56 | 903 |
| 105.51 | -40.48 | -27.73% | 27 | 73 | 810.00 | 79.60 | +15.30 | +23.79% | 20 | 197 |
| 99.66 | -42.94 | -30.11% | 14 | 119 | 820.00 | 93.67 | +24.67 | +35.75% | 26 | 429 |
| 98.00 | -38.60 | -28.26% | 69 | 126 | 830.00 | 96.85 | +25.05 | +34.89% | 12 | 120 |
| 96.77 | -35.80 | -27.00% | 61 | 217 | 840.00 | 102.02 | +24.37 | +31.38% | 50 | 281 |
| 88.83 | -35.17 | -28.36% | 73 | 283 | 850.00 | 110.00 | +28.30 | +34.64% | 50 | 425 |
| 84.10 | -38.90 | -31.63% | 52 | 156 | 860.00 | 110.00 | +22.50 | +25.71% | 4 | 131 |
| 83.70 | -34.60 | -29.25% | 22 | 176 | 870.00 | 113.30 | +17.10 | +17.78% | 8 | 123 |
| 76.46 | -34.94 | -31.36% | 42 | 145 | 880.00 | 122.02 | +24.52 | +25.15% | 28 | 145 |
| 82.26 | -26.84 | -24.60% | 53 | 445 | 890.00 | 130.00 | +27.00 | +26.21% | 9 | 127 |
| 70.00 | -35.33 | -33.54% | 195 | 889 | 900.00 | 131.60 | +20.60 | +18.56% | 20 | 523 |
| 76.10 | -24.90 | -24.65% | 20 | 214 | 910.00 | 149.40 | +33.70 | +29.13% | 3 | 141 |
| 65.00 | -32.10 | -33.06% | 43 | 289 | 920.00 | 141.10 | +17.70 | +14.34% | 3 | 226 |
| 71.84 | -21.06 | -22.67% | 8 | 192 | 930.00 | 142.46 | +7.46 | +5.53% | 1 | 78 |
| 62.90 | -24.93 | -28.38% | 25 | 114 | 940.00 | 149.40 | 0.00 | - | 8 | 66 |
| 57.10 | -29.55 | -34.10% | 80 | 456 | 950.00 | 164.93 | -7.72 | -4.47% | 1 | 142 |
| 55.10 | -29.60 | -34.95% | 99 | 300 | 960.00 | 176.50 | 0.00 | - | 2 | 71 |
| 56.49 | -22.51 | -28.49% | 8 | 190 | 970.00 | 175.00 | +17.90 | +11.39% | 4 | 54 |
| 56.57 | -19.03 | -25.17% | 10 | 169 | 980.00 | 183.90 | +5.00 | +2.79% | 2 | 105 |
| 54.17 | -18.91 | -25.88% | 3 | 106 | 990.00 | 172.18 | +9.18 | +5.63% | 1 | 76 |
| 45.00 | -25.29 | -35.98% | 339 | 982 | 1,000.00 | 202.00 | +24.90 | +14.06% | 7 | 139 |
| 45.70 | -20.95 | -31.43% | 15 | 161 | 1,010.00 | 201.95 | -7.35 | -3.51% | 1 | 30 |
| 43.20 | -20.20 | -31.86% | 6 | 69 | 1,020.00 | 147.50 | 0.00 | - | 1 | 35 |
| 46.69 | -15.51 | -24.94% | 4 | 42 | 1,030.00 | 229.00 | 0.00 | - | 2 | 19 |
| 43.42 | -14.36 | -24.85% | 5 | 63 | 1,040.00 | 237.50 | 0.00 | - | 2 | 121 |
| 38.03 | -19.17 | -33.51% | 16 | 112 | 1,050.00 | 240.42 | +8.12 | +3.50% | 3 | 49 |
| 52.90 | -2.50 | -4.51% | 2 | 75 | 1,060.00 | 213.05 | 0.00 | - | 4 | 8 |
| 39.40 | -13.30 | -25.24% | 4 | 81 | 1,070.00 | 269.40 | 0.00 | - | 4 | 50 |
| 37.80 | -10.20 | -21.25% | 3 | 45 | 1,080.00 | 269.40 | 0.00 | - | 2 | 17 |
| 36.60 | -12.03 | -24.74% | 3 | 33 | 1,090.00 | 267.50 | 0.00 | - | 2 | 7 |
| 30.00 | -16.75 | -35.83% | 224 | 797 | 1,100.00 | 239.10 | 0.00 | - | 2 | 21 |
| 32.78 | -13.48 | -29.14% | 8 | 90 | 1,110.00 | 271.40 | 0.00 | - | 1 | 12 |
| 32.13 | -3.64 | -10.18% | 4 | 45 | 1,120.00 | 316.00 | 0.00 | - | 4 | 12 |
| 30.58 | -9.92 | -24.49% | 14 | 33 | 1,130.00 | 276.60 | -162.40 | -36.99% | 2 | 15 |
| 29.30 | -10.40 | -26.20% | 5 | 77 | 1,140.00 | 272.00 | 0.00 | - | 6 | 17 |
| 25.40 | -12.72 | -33.37% | 36 | 408 | 1,150.00 | 305.55 | 0.00 | - | 4 | 16 |
| 26.83 | -12.17 | -31.21% | 9 | 54 | 1,160.00 | 322.02 | 0.00 | - | 2 | 19 |
| 25.91 | +3.61 | +16.19% | 4 | 93 | 1,170.00 | 351.60 | 0.00 | - | 2 | 7 |
| 22.00 | -11.69 | -34.70% | 2 | 46 | 1,180.00 | 360.50 | 0.00 | - | 2 | 5 |
| 21.60 | -8.86 | -29.09% | 5 | 45 | 1,190.00 | 369.60 | 0.00 | - | 2 | 3 |
| 20.00 | -11.66 | -36.83% | 317 | 1,563 | 1,200.00 | 358.65 | 0.00 | - | 1 | 208 |
| 20.26 | -4.22 | -17.24% | 4 | 93 | 1,210.00 | 452.73 | 0.00 | - | 2 | 3 |
| 22.56 | -8.59 | -27.58% | 9 | 68 | 1,220.00 | 355.60 | 0.00 | - | 2 | 22 |
| 19.00 | -8.70 | -31.41% | 1 | 46 | 1,230.00 | 341.40 | 0.00 | - | 2 | 5 |
| 28.50 | +3.00 | +11.76% | 1 | 33 | 1,240.00 | 326.40 | 0.00 | - | 1 | 7 |
| 17.50 | -8.77 | -33.38% | 75 | 814 | 1,250.00 | 358.00 | 0.00 | - | 1 | 6 |
| 18.00 | -5.10 | -22.08% | 2 | 219 | 1,260.00 | 390.00 | 0.00 | - | 2 | 8 |
| 22.50 | -2.50 | -10.00% | 4 | 23 | 1,270.00 | 511.40 | 0.00 | - | 3 | 7 |
| 18.30 | -4.04 | -18.08% | 6 | 95 | 1,280.00 | 383.90 | 0.00 | - | 3 | 9 |
| 17.90 | -4.80 | -21.15% | 1 | 118 | 1,290.00 | 385.10 | 0.00 | - | 1 | 6 |
| 14.90 | -7.10 | -32.27% | 34 | 728 | 1,300.00 | 442.15 | 0.00 | - | 2 | 13 |
| 16.70 | -4.38 | -20.78% | 2 | 107 | 1,310.00 | 482.10 | 0.00 | - | 2 | 8 |
| 13.41 | -7.63 | -36.26% | 3 | 450 | 1,320.00 | 419.90 | 0.00 | - | 1 | 17 |
| 12.70 | -6.50 | -33.85% | 2 | 115 | 1,340.00 | 474.30 | +22.43 | +4.96% | 1 | 8 |
| 12.13 | +0.53 | +4.57% | 8 | 370 | 1,360.00 | 493.20 | +23.28 | +4.95% | 1 | 11 |
| 15.80 | -2.30 | -12.71% | 1 | 78 | 1,380.00 | 455.00 | 0.00 | - | 1 | 5 |
| 10.50 | -5.54 | -34.54% | 87 | 381 | 1,400.00 | 708.70 | 0.00 | - | 1 | 0 |
| 11.70 | -3.30 | -22.00% | 12 | 207 | 1,420.00 | 696.80 | 0.00 | - | - | 6 |
| 12.70 | -2.40 | -15.89% | 20 | 25 | 1,440.00 | 497.30 | 0.00 | - | 1 | 2 |
| 10.00 | 0.00 | - | 1 | 48 | 1,460.00 | 492.70 | 0.00 | - | 1 | 8 |
| 9.16 | -1.84 | -16.73% | 2 | 415 | 1,480.00 | 764.50 | 0.00 | - | 2 | 10 |
| 8.80 | -2.80 | -24.14% | 74 | 1,083 | 1,500.00 | 608.69 | 0.00 | - | 1 | 1 |
| 7.40 | -3.20 | -30.19% | 3 | 64 | 1,520.00 | 803.00 | 0.00 | - | - | 26 |
| 8.00 | -1.70 | -17.53% | 3 | 38 | 1,540.00 | 825.80 | 0.00 | - | - | 38 |
| 7.16 | -3.64 | -33.70% | 6 | 113 | 1,560.00 | 845.80 | 0.00 | - | - | 52 |
| 9.10 | +0.90 | +10.98% | 1 | 36 | 1,580.00 | 722.00 | 0.00 | - | 5 | 5 |
| 6.50 | -2.40 | -26.97% | 16 | 357 | 1,600.00 | 751.25 | 0.00 | - | 1 | 44 |
| 8.17 | 0.00 | - | 2 | 319 | 1,610.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 103 | 1,620.00 | - | - | - | - | - |
| 6.40 | -6.10 | -48.80% | 1 | 64 | 1,630.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 3 | 34 | 1,640.00 | - | - | - | - | - |
| 5.29 | -2.41 | -31.30% | 6 | 32 | 1,650.00 | - | - | - | - | - |
| 7.18 | +1.48 | +25.96% | 1 | 7 | 1,660.00 | - | - | - | - | - |
| 21.40 | 0.00 | - | 4 | 23 | 1,670.00 | - | - | - | - | - |
| 5.53 | -7.46 | -57.43% | 1 | 33 | 1,680.00 | 730.10 | 0.00 | - | - | 1 |
| 7.60 | 0.00 | - | 1 | 93 | 1,690.00 | - | - | - | - | - |
| 5.60 | -1.40 | -20.00% | 6 | 291 | 1,700.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 1 | 7 | 1,710.00 | 857.53 | 0.00 | - | 1 | 0 |
| 6.45 | 0.00 | - | 10 | 19 | 1,720.00 | 866.91 | 0.00 | - | 1 | 0 |
| 7.04 | 0.00 | - | 7 | 8 | 1,730.00 | 876.67 | 0.00 | - | 1 | 0 |
| 4.80 | -0.85 | -15.04% | 1 | 34 | 1,740.00 | 887.05 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 1 | 37 | 1,750.00 | 896.66 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 1 | 8 | 1,760.00 | 905.15 | 0.00 | - | 1 | 0 |
| 3.90 | -2.00 | -33.90% | 5 | 31 | 1,770.00 | 879.43 | 0.00 | - | 1 | 1 |
| 3.80 | 0.00 | - | 1 | 11 | 1,780.00 | 889.43 | 0.00 | - | 1 | 1 |
| 3.70 | 0.00 | - | 1 | 20 | 1,790.00 | 922.79 | 0.00 | - | 1 | 0 |
| 4.00 | -1.59 | -28.44% | 19 | 180 | 1,800.00 | 932.61 | 0.00 | - | 1 | 0 |
| 3.40 | 0.00 | - | 5 | 95 | 1,810.00 | 947.43 | 0.00 | - | 1 | 0 |
| 3.80 | -1.30 | -25.49% | 3 | 29 | 1,820.00 | 942.74 | 0.00 | - | 1 | 0 |
| 3.70 | -0.99 | -21.11% | 19 | 137 | 1,830.00 | 951.94 | 0.00 | - | 1 | 0 |
| 3.50 | -1.30 | -27.08% | 63 | 665 | 1,840.00 | 958.51 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.