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
60,757.22 +107.61 (+0.18%) CMC Crypto 200
1,260.97 -22.86 (-1.78%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 558.27 | 0.00 | - | 1 | 1 | 350.00 | 1.63 | +0.23 | +16.43% | 1 | 316 |
| - | - | - | - | - | 360.00 | 2.20 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 370.00 | 2.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 380.00 | 2.10 | -0.90 | -30.00% | 5 | 8 |
| 444.90 | +32.50 | +7.88% | 3 | 1 | 390.00 | 2.82 | 0.00 | - | 1 | 5 |
| 452.40 | -85.97 | -15.97% | 4 | 4 | 400.00 | 2.75 | +0.50 | +22.22% | 5 | 138 |
| - | - | - | - | - | 410.00 | 4.90 | 0.00 | - | 1 | 3 |
| 498.03 | 0.00 | - | - | 1 | 420.00 | 2.95 | 0.00 | - | 2 | 18 |
| 423.70 | -56.96 | -11.85% | 3 | 4 | 430.00 | 5.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 4.00 | -0.90 | -18.37% | 1 | 19 |
| - | - | - | - | - | 450.00 | 5.00 | +1.15 | +29.87% | 2 | 144 |
| - | - | - | - | - | 460.00 | 5.57 | -0.83 | -12.97% | 2 | 12 |
| 380.10 | -1.90 | -0.50% | 2 | 3 | 470.00 | 7.40 | 0.00 | - | 1 | 36 |
| 369.80 | -80.80 | -17.93% | 2 | 1 | 480.00 | 7.30 | 0.00 | - | 4 | 98 |
| 368.40 | +3.80 | +1.04% | 6 | 2 | 490.00 | 6.60 | +0.80 | +13.79% | 2 | 17 |
| 344.96 | -13.44 | -3.75% | 14 | 17 | 500.00 | 7.90 | +1.48 | +23.05% | 3 | 309 |
| - | - | - | - | - | 510.00 | 9.74 | +1.44 | +17.35% | 6 | 153 |
| - | - | - | - | - | 520.00 | 10.20 | -1.10 | -9.73% | 8 | 112 |
| 322.50 | -22.60 | -6.55% | 20 | 1 | 530.00 | 8.90 | 0.00 | - | 3 | 359 |
| - | - | - | - | - | 540.00 | 14.55 | 0.00 | - | 40 | 126 |
| 314.20 | -73.96 | -19.05% | 2 | 4 | 550.00 | 15.70 | +5.30 | +50.96% | 7 | 465 |
| 301.60 | -44.89 | -12.96% | 2 | 1 | 560.00 | 16.40 | +4.30 | +35.54% | 3 | 220 |
| 284.20 | +16.00 | +5.97% | 8 | 0 | 570.00 | 19.07 | 0.00 | - | 8 | 40 |
| 287.70 | -17.38 | -5.70% | 15 | 5 | 580.00 | 19.86 | +4.56 | +29.80% | 3 | 109 |
| 261.90 | 0.00 | - | 2 | 5 | 590.00 | 19.70 | -3.48 | -15.01% | 2 | 55 |
| 266.40 | -12.54 | -4.50% | 4 | 39 | 600.00 | 23.10 | +5.74 | +33.06% | 62 | 1,000 |
| 259.20 | -5.30 | -2.00% | 2 | 5 | 610.00 | 25.80 | 0.00 | - | 8 | 468 |
| 251.30 | +11.80 | +4.93% | 4 | 5 | 620.00 | 26.65 | +5.24 | +24.47% | 5 | 73 |
| 238.20 | +6.10 | +2.63% | 8 | 9 | 630.00 | 28.50 | -3.54 | -11.05% | 17 | 251 |
| 236.00 | -60.00 | -20.27% | 3 | 7 | 640.00 | 31.20 | +4.54 | +17.03% | 29 | 380 |
| 222.40 | -12.80 | -5.44% | 3 | 21 | 650.00 | 37.00 | +9.40 | +34.06% | 25 | 187 |
| 239.60 | +3.60 | +1.53% | 2 | 4 | 660.00 | 32.20 | +2.25 | +7.51% | 50 | 262 |
| 215.80 | -44.40 | -17.06% | 2 | 9 | 670.00 | 43.00 | +10.60 | +32.72% | 13 | 185 |
| 207.70 | -30.70 | -12.88% | 2 | 5 | 680.00 | 43.63 | +8.43 | +23.95% | 17 | 286 |
| 196.70 | -0.50 | -0.25% | 14 | 19 | 690.00 | 46.65 | +8.94 | +23.71% | 7 | 65 |
| 185.00 | -46.00 | -19.91% | 9 | 27 | 700.00 | 54.00 | +13.15 | +32.19% | 73 | 375 |
| 222.38 | 0.00 | - | 10 | 17 | 710.00 | 57.22 | +13.45 | +30.73% | 4 | 149 |
| 184.60 | -33.40 | -15.32% | 30 | 11 | 720.00 | 65.00 | +17.32 | +36.33% | 6 | 95 |
| 253.65 | 0.00 | - | 1 | 23 | 730.00 | 61.74 | +8.59 | +16.16% | 3 | 54 |
| 169.10 | -78.05 | -31.58% | 6 | 40 | 740.00 | 56.29 | 0.00 | - | 7 | 222 |
| 159.70 | -16.87 | -9.55% | 4 | 47 | 750.00 | 76.12 | +16.12 | +26.87% | 7 | 287 |
| 166.70 | -7.49 | -4.30% | 9 | 88 | 760.00 | 78.12 | +15.62 | +24.99% | 1 | 259 |
| 153.00 | -8.50 | -5.26% | 4 | 173 | 770.00 | 86.80 | +21.20 | +32.32% | 3 | 178 |
| 155.80 | +12.66 | +8.84% | 6 | 61 | 780.00 | 94.70 | 0.00 | - | 4 | 228 |
| 174.00 | -9.70 | -5.28% | 1 | 41 | 790.00 | 85.50 | +10.30 | +13.70% | 1 | 94 |
| 134.00 | -42.00 | -23.86% | 26 | 196 | 800.00 | 100.82 | +23.62 | +30.60% | 12 | 219 |
| 162.00 | -7.25 | -4.28% | 6 | 77 | 810.00 | 97.70 | +15.45 | +18.78% | 4 | 124 |
| 127.00 | -38.00 | -23.03% | 10 | 77 | 820.00 | 113.44 | +22.97 | +25.39% | 4 | 96 |
| 118.70 | -43.20 | -26.68% | 13 | 58 | 830.00 | 116.50 | +19.70 | +20.35% | 14 | 33 |
| 117.80 | -39.50 | -25.11% | 51 | 92 | 840.00 | 116.29 | +17.89 | +18.18% | 34 | 158 |
| 113.57 | -36.93 | -24.54% | 45 | 216 | 850.00 | 124.00 | +20.70 | +20.04% | 57 | 127 |
| 108.00 | -42.30 | -28.14% | 70 | 177 | 860.00 | 133.00 | +25.98 | +24.28% | 14 | 88 |
| 106.60 | -33.20 | -23.75% | 63 | 194 | 870.00 | 139.00 | +23.15 | +19.98% | 15 | 55 |
| 105.30 | -29.20 | -21.71% | 8 | 239 | 880.00 | 139.65 | +20.95 | +17.65% | 13 | 59 |
| 108.00 | -27.10 | -20.06% | 25 | 75 | 890.00 | 152.68 | +23.28 | +17.99% | 29 | 31 |
| 93.00 | -36.81 | -28.36% | 66 | 358 | 900.00 | 160.20 | +29.00 | +22.10% | 31 | 186 |
| 93.40 | -29.80 | -24.19% | 6 | 93 | 910.00 | 155.00 | +13.60 | +9.62% | 3 | 49 |
| 90.36 | -28.94 | -24.26% | 7 | 88 | 920.00 | 144.90 | 0.00 | - | 2 | 62 |
| 88.00 | -3.95 | -4.30% | 7 | 38 | 930.00 | 175.60 | 0.00 | - | 2 | 36 |
| 85.90 | -26.10 | -23.30% | 8 | 36 | 940.00 | 183.30 | 0.00 | - | 1 | 14 |
| 79.50 | -30.10 | -27.46% | 13 | 212 | 950.00 | 195.10 | 0.00 | - | 47 | 48 |
| 86.60 | -21.50 | -19.89% | 3 | 64 | 960.00 | 143.16 | 0.00 | - | 4 | 5 |
| 82.95 | -19.45 | -18.99% | 13 | 34 | 970.00 | 203.85 | 0.00 | - | 1 | 5 |
| 73.10 | -25.88 | -26.15% | 5 | 79 | 980.00 | 190.35 | 0.00 | - | 3 | 2 |
| 75.00 | -20.00 | -21.05% | 5 | 374 | 990.00 | 191.75 | +0.52 | +0.27% | 2 | 15 |
| 66.50 | -25.00 | -27.32% | 81 | 540 | 1,000.00 | 221.00 | +27.15 | +14.01% | 12 | 60 |
| 92.09 | +2.57 | +2.87% | 1 | 96 | 1,010.00 | 197.18 | 0.00 | - | 7 | 5 |
| 68.40 | -19.95 | -22.58% | 7 | 366 | 1,020.00 | 206.76 | 0.00 | - | 4 | 70 |
| 62.85 | -18.15 | -22.41% | 11 | 44 | 1,030.00 | 254.70 | 0.00 | - | 2 | 7 |
| 64.30 | -4.80 | -6.95% | 2 | 7 | 1,040.00 | 278.68 | 0.00 | - | 1 | 4 |
| 62.50 | -18.30 | -22.65% | 5 | 55 | 1,050.00 | 223.62 | 0.00 | - | 24 | 23 |
| 77.20 | 0.00 | - | 2 | 28 | 1,060.00 | 232.13 | 0.00 | - | 4 | 3 |
| 57.91 | -1.09 | -1.85% | 1 | 12 | 1,070.00 | 288.80 | 0.00 | - | 1 | 7 |
| 56.13 | +3.76 | +7.18% | 1 | 28 | 1,080.00 | 212.98 | 0.00 | - | 2 | 3 |
| 60.00 | 0.00 | - | 3 | 6 | 1,090.00 | - | - | - | - | - |
| 53.50 | -13.20 | -19.79% | 29 | 305 | 1,100.00 | 289.15 | -4.00 | -1.36% | 1 | 6 |
| 50.60 | +1.50 | +3.05% | 20 | 48 | 1,110.00 | 272.00 | 0.00 | - | - | 4 |
| 44.59 | 0.00 | - | 3 | 20 | 1,120.00 | 273.60 | 0.00 | - | - | 2 |
| 49.85 | -6.35 | -11.30% | 1 | 39 | 1,130.00 | - | - | - | - | - |
| 46.10 | 0.00 | - | 2 | 20 | 1,140.00 | 296.50 | 0.00 | - | - | 1 |
| 39.60 | -19.90 | -33.45% | 14 | 55 | 1,150.00 | 319.60 | 0.00 | - | 2 | 1 |
| 51.50 | 0.00 | - | 1 | 20 | 1,160.00 | 373.70 | 0.00 | - | - | 1 |
| 39.00 | 0.00 | - | 12 | 3 | 1,170.00 | - | - | - | - | - |
| 43.30 | +5.60 | +14.85% | 2 | 32 | 1,180.00 | 375.62 | 0.00 | - | - | 2 |
| 40.00 | -5.00 | -11.11% | 6 | 9 | 1,190.00 | - | - | - | - | - |
| 35.00 | -15.20 | -30.28% | 37 | 709 | 1,200.00 | 330.00 | 0.00 | - | 1 | 2 |
| 49.40 | 0.00 | - | 9 | 106 | 1,210.00 | - | - | - | - | - |
| 33.20 | -12.20 | -26.87% | 4 | 91 | 1,220.00 | 484.30 | 0.00 | - | - | 1 |
| 38.40 | 0.00 | - | 1 | 46 | 1,230.00 | - | - | - | - | - |
| 35.70 | +4.19 | +13.30% | 4 | 14 | 1,240.00 | 504.50 | 0.00 | - | - | 1 |
| 43.32 | 0.00 | - | 9 | 61 | 1,250.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 5 | 190 | 1,260.00 | - | - | - | - | - |
| 34.10 | 0.00 | - | 4 | 9 | 1,270.00 | - | - | - | - | - |
| 33.20 | 0.00 | - | 76 | 80 | 1,280.00 | - | - | - | - | - |
| 30.45 | -4.53 | -12.95% | 1 | 18 | 1,290.00 | - | - | - | - | - |
| 25.70 | -10.80 | -29.59% | 23 | 362 | 1,300.00 | 595.55 | 0.00 | - | 1 | 0 |
| 30.40 | 0.00 | - | 11 | 16 | 1,310.00 | - | - | - | - | - |
| 33.23 | 0.00 | - | 1 | 13 | 1,320.00 | 432.60 | 0.00 | - | - | 4 |
| 27.30 | -0.26 | -0.94% | 1 | 30 | 1,330.00 | - | - | - | - | - |
| 34.40 | 0.00 | - | 5 | 85 | 1,340.00 | - | - | - | - | - |
| 32.50 | 0.00 | - | 1 | 22 | 1,360.00 | - | - | - | - | - |
| 20.60 | -6.60 | -24.26% | 1 | 88 | 1,380.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 7 | 17 | 1,400.00 | - | - | - | - | - |
| 21.50 | 0.00 | - | 10 | 1 | 1,420.00 | - | - | - | - | - |
| 20.50 | -4.85 | -19.13% | 7 | 55 | 1,440.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 2 | 6 | 1,460.00 | - | - | - | - | - |
| 15.40 | 0.00 | - | 4 | 14 | 1,480.00 | - | - | - | - | - |
| 15.40 | -6.70 | -30.32% | 19 | 35 | 1,500.00 | - | - | - | - | - |
| 16.00 | -4.64 | -22.48% | 27 | 41 | 1,520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.