Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,979.00 +1,361.24 (+2.40%) CMC Crypto 200
1,203.46 -5.24 (-0.43%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241220C00440000 | 2024-06-27 11:18AM EDT | 440.00 | 455.00 | 425.50 | 437.20 | 0.00 | - | - | 3 | 88.33% |
| SMCI241220C00450000 | 2024-07-05 9:54AM EDT | 450.00 | 432.50 | 417.00 | 428.80 | +11.06 | +2.62% | 1 | 8 | 87.62% |
| SMCI241220C00460000 | 2024-07-05 10:55AM EDT | 460.00 | 406.50 | 408.60 | 420.50 | -6.60 | -1.60% | 2 | 3 | 86.96% |
| SMCI241220C00480000 | 2024-07-02 2:35PM EDT | 480.00 | 384.60 | 392.20 | 403.70 | 0.00 | - | 4 | 3 | 85.58% |
| SMCI241220C00490000 | 2024-06-25 12:33PM EDT | 490.00 | 395.50 | 384.10 | 395.50 | 0.00 | - | - | 1 | 84.96% |
| SMCI241220C00500000 | 2024-06-25 12:35PM EDT | 500.00 | 385.20 | 376.30 | 387.30 | 0.00 | - | - | 3 | 84.42% |
| SMCI241220C00520000 | 2024-06-25 1:04PM EDT | 520.00 | 366.80 | 360.80 | 371.30 | 0.00 | - | - | 2 | 83.37% |
| SMCI241220C00540000 | 2024-06-25 12:41PM EDT | 540.00 | 356.90 | 346.00 | 354.80 | 0.00 | - | - | 3 | 82.19% |
| SMCI241220C00560000 | 2024-06-25 12:47PM EDT | 560.00 | 341.60 | 329.30 | 339.60 | 0.00 | - | - | 3 | 80.60% |
| SMCI241220C00580000 | 2024-07-05 10:54AM EDT | 580.00 | 315.30 | 317.70 | 326.30 | +5.90 | +1.91% | 2 | 2 | 81.31% |
| SMCI241220C00600000 | 2024-07-03 12:57PM EDT | 600.00 | 306.60 | 301.70 | 309.30 | 0.00 | - | 5 | 6 | 78.98% |
| SMCI241220C00620000 | 2024-06-25 12:37PM EDT | 620.00 | 301.10 | 289.80 | 297.20 | 0.00 | - | - | 1 | 79.41% |
| SMCI241220C00640000 | 2024-06-28 3:43PM EDT | 640.00 | 282.13 | 275.40 | 282.60 | 0.00 | - | 10 | 11 | 78.04% |
| SMCI241220C00660000 | 2024-06-28 11:41AM EDT | 660.00 | 279.40 | 262.90 | 272.00 | 0.00 | - | 2 | 7 | 78.21% |
| SMCI241220C00680000 | 2024-06-25 12:35PM EDT | 680.00 | 263.50 | 250.90 | 261.10 | 0.00 | - | - | 1 | 78.18% |
| SMCI241220C00700000 | 2024-07-05 11:09AM EDT | 700.00 | 235.87 | 240.10 | 250.60 | -17.13 | -6.77% | 2 | 3 | 78.34% |
| SMCI241220C00760000 | 2024-06-27 12:54PM EDT | 760.00 | 237.49 | 209.30 | 215.10 | 0.00 | - | - | 1 | 76.97% |
| SMCI241220C00780000 | 2024-07-01 10:44AM EDT | 780.00 | 182.00 | 200.30 | 205.70 | 0.00 | - | 9 | 6 | 77.05% |
| SMCI241220C00800000 | 2024-07-05 10:42AM EDT | 800.00 | 190.82 | 189.60 | 195.70 | +7.02 | +3.82% | 1 | 2 | 76.40% |
| SMCI241220C00820000 | 2024-07-02 12:00PM EDT | 820.00 | 179.20 | 181.10 | 187.00 | 0.00 | - | 14 | 28 | 76.41% |
| SMCI241220C00840000 | 2024-07-05 2:42PM EDT | 840.00 | 175.42 | 172.00 | 178.80 | -2.08 | -1.17% | 68 | 26 | 76.23% |
| SMCI241220C00860000 | 2024-07-05 3:27PM EDT | 860.00 | 167.42 | 165.90 | 171.70 | -4.28 | -2.49% | 67 | 55 | 76.82% |
| SMCI241220C00880000 | 2024-07-05 10:04AM EDT | 880.00 | 170.00 | 158.40 | 164.60 | +6.80 | +4.17% | 1 | 27 | 76.92% |
| SMCI241220C00900000 | 2024-07-05 11:40AM EDT | 900.00 | 144.00 | 149.40 | 155.90 | -10.20 | -6.61% | 2 | 15 | 76.20% |
| SMCI241220C00920000 | 2024-07-02 3:24PM EDT | 920.00 | 142.25 | 141.80 | 150.10 | 0.00 | - | 7 | 23 | 76.29% |
| SMCI241220C00940000 | 2024-06-28 10:38AM EDT | 940.00 | 158.80 | 136.30 | 144.00 | 0.00 | - | 32 | 16 | 76.64% |
| SMCI241220C00960000 | 2024-06-28 12:04PM EDT | 960.00 | 140.00 | 129.30 | 135.00 | 0.00 | - | 1 | 9 | 75.90% |
| SMCI241220C00980000 | 2024-07-05 10:40AM EDT | 980.00 | 123.00 | 125.80 | 128.60 | +12.00 | +10.81% | 1 | 3 | 76.37% |
| SMCI241220C01000000 | 2024-07-05 12:33PM EDT | 1,000.00 | 119.00 | 116.90 | 124.00 | +2.59 | +2.22% | 8 | 59 | 75.93% |
| SMCI241220C01020000 | 2024-06-28 2:55PM EDT | 1,020.00 | 119.34 | 111.50 | 123.00 | 0.00 | - | 1 | 3 | 76.93% |
| SMCI241220C01040000 | 2024-07-01 10:45AM EDT | 1,040.00 | 99.50 | 106.10 | 117.20 | 0.00 | - | 2 | 3 | 76.77% |
| SMCI241220C01060000 | 2024-07-03 12:18PM EDT | 1,060.00 | 112.00 | 105.10 | 110.00 | 0.00 | - | 2 | 7 | 77.17% |
| SMCI241220C01080000 | 2024-06-26 3:48PM EDT | 1,080.00 | 99.70 | 99.90 | 105.00 | 0.00 | - | - | 10 | 77.03% |
| SMCI241220C01100000 | 2024-07-02 10:27AM EDT | 1,100.00 | 96.95 | 93.30 | 100.30 | 0.00 | - | 1 | 3 | 76.54% |
| SMCI241220C01120000 | 2024-07-05 12:57PM EDT | 1,120.00 | 88.00 | 91.60 | 96.50 | -2.40 | -2.65% | 1 | 12 | 77.27% |
| SMCI241220C01140000 | 2024-07-03 11:15AM EDT | 1,140.00 | 88.68 | 87.10 | 93.00 | 0.00 | - | 13 | 46 | 77.34% |
| SMCI241220C01160000 | 2024-07-01 10:42AM EDT | 1,160.00 | 75.00 | 83.30 | 88.10 | 0.00 | - | 1 | 14 | 77.17% |
| SMCI241220C01180000 | 2024-07-02 2:23PM EDT | 1,180.00 | 79.10 | 78.90 | 85.00 | 0.00 | - | 2 | 2 | 77.19% |
| SMCI241220C01200000 | 2024-07-03 12:08PM EDT | 1,200.00 | 82.31 | 73.70 | 81.30 | 0.00 | - | 1 | 1 | 76.79% |
| SMCI241220C01240000 | 2024-07-03 9:30AM EDT | 1,240.00 | 69.08 | 68.50 | 74.60 | 0.00 | - | 6 | 11 | 77.17% |
| SMCI241220C01260000 | 2024-06-27 12:35PM EDT | 1,260.00 | 81.50 | 65.80 | 71.50 | 0.00 | - | - | 3 | 77.29% |
| SMCI241220C01280000 | 2024-06-28 1:03PM EDT | 1,280.00 | 65.10 | 63.00 | 68.90 | 0.00 | - | 5 | 3 | 77.45% |
| SMCI241220C01300000 | 2024-07-03 11:00AM EDT | 1,300.00 | 63.50 | 58.80 | 63.70 | 0.00 | - | 1 | 598 | 76.51% |
| SMCI241220C01320000 | 2024-07-03 10:46AM EDT | 1,320.00 | 60.00 | 54.90 | 61.20 | 0.00 | - | 6 | 1 | 76.26% |
| SMCI241220C01340000 | 2024-07-01 9:48AM EDT | 1,340.00 | 46.00 | 55.60 | 61.00 | 0.00 | - | 2 | 4 | 77.75% |
| SMCI241220C01360000 | 2024-07-05 2:59PM EDT | 1,360.00 | 53.49 | 49.40 | 55.40 | -4.13 | -7.17% | 2 | 9 | 75.92% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI241220P00440000 | 2024-07-05 3:37PM EDT | 440.00 | 11.30 | 10.70 | 11.60 | -0.40 | -3.42% | 10 | 13 | 70.35% |
| SMCI241220P00450000 | 2024-07-03 9:49AM EDT | 450.00 | 14.00 | 9.60 | 12.90 | 0.00 | - | 1 | 32 | 68.48% |
| SMCI241220P00470000 | 2024-06-26 3:27PM EDT | 470.00 | 19.28 | 11.40 | 15.60 | 0.00 | - | - | 4 | 67.73% |
| SMCI241220P00480000 | 2024-06-24 3:52PM EDT | 480.00 | 22.60 | 12.70 | 18.10 | 0.00 | - | - | 21 | 68.22% |
| SMCI241220P00490000 | 2024-07-05 2:15PM EDT | 490.00 | 18.20 | 17.50 | 18.70 | -3.60 | -16.51% | 13 | 39 | 69.44% |
| SMCI241220P00500000 | 2024-07-05 3:53PM EDT | 500.00 | 19.75 | 19.20 | 20.30 | -1.25 | -5.95% | 5 | 257 | 69.24% |
| SMCI241220P00520000 | 2024-07-01 10:10AM EDT | 520.00 | 34.50 | 22.90 | 24.20 | 0.00 | - | 5 | 55 | 69.06% |
| SMCI241220P00540000 | 2024-07-05 10:55AM EDT | 540.00 | 28.00 | 26.00 | 28.40 | -7.00 | -20.00% | 20 | 62 | 68.35% |
| SMCI241220P00560000 | 2024-07-03 11:32AM EDT | 560.00 | 34.30 | 31.60 | 34.30 | 0.00 | - | 7 | 32 | 69.09% |
| SMCI241220P00580000 | 2024-07-05 9:51AM EDT | 580.00 | 37.10 | 35.70 | 37.90 | -4.70 | -11.24% | 1 | 110 | 67.90% |
| SMCI241220P00600000 | 2024-07-05 11:16AM EDT | 600.00 | 46.00 | 42.50 | 45.60 | +0.40 | +0.88% | 1 | 59 | 68.92% |
| SMCI241220P00620000 | 2024-07-05 9:33AM EDT | 620.00 | 49.35 | 48.50 | 49.90 | -3.79 | -7.13% | 1 | 5 | 68.10% |
| SMCI241220P00640000 | 2024-07-05 2:53PM EDT | 640.00 | 57.02 | 55.00 | 58.70 | -1.58 | -2.70% | 2 | 120 | 68.61% |
| SMCI241220P00660000 | 2024-07-05 10:36AM EDT | 660.00 | 63.50 | 61.20 | 66.10 | +0.40 | +0.63% | 4 | 63 | 68.27% |
| SMCI241220P00680000 | 2024-07-02 2:36PM EDT | 680.00 | 76.60 | 69.50 | 72.20 | 0.00 | - | 4 | 7 | 67.91% |
| SMCI241220P00700000 | 2024-07-05 9:58AM EDT | 700.00 | 80.33 | 76.40 | 81.80 | -12.07 | -13.06% | 6 | 61 | 67.88% |
| SMCI241220P00720000 | 2024-07-05 10:54AM EDT | 720.00 | 89.25 | 86.80 | 90.90 | -7.12 | -7.39% | 4 | 14 | 68.37% |
| SMCI241220P00740000 | 2024-07-05 2:59PM EDT | 740.00 | 98.51 | 95.10 | 100.20 | -6.07 | -5.80% | 1 | 4 | 68.12% |
| SMCI241220P00760000 | 2024-07-05 12:28PM EDT | 760.00 | 108.00 | 105.60 | 109.80 | -7.40 | -6.41% | 14 | 5 | 68.27% |
| SMCI241220P00780000 | 2024-07-03 9:56AM EDT | 780.00 | 124.90 | 115.60 | 117.90 | 0.00 | - | 2 | 17 | 67.72% |
| SMCI241220P00800000 | 2024-07-03 10:54AM EDT | 800.00 | 129.01 | 126.30 | 129.70 | -1.99 | -1.52% | 1 | 85 | 68.00% |
| SMCI241220P00820000 | 2024-07-03 12:18PM EDT | 820.00 | 137.50 | 134.40 | 140.20 | 0.00 | - | 4 | 12 | 67.20% |
| SMCI241220P00840000 | 2024-07-05 1:56PM EDT | 840.00 | 150.00 | 147.80 | 151.10 | -9.40 | -5.90% | 2 | 72 | 67.51% |
| SMCI241220P00860000 | 2024-07-05 10:03AM EDT | 860.00 | 157.50 | 160.20 | 165.90 | -13.90 | -8.11% | 8 | 10 | 68.27% |
| SMCI241220P00880000 | 2024-07-01 11:23AM EDT | 880.00 | 192.30 | 170.00 | 177.60 | 0.00 | - | 4 | 20 | 67.60% |
| SMCI241220P00900000 | 2024-07-05 10:13AM EDT | 900.00 | 186.00 | 182.20 | 189.50 | -10.00 | -5.10% | 3 | 23 | 67.33% |
| SMCI241220P00920000 | 2024-06-24 2:57PM EDT | 920.00 | 216.40 | 194.10 | 202.90 | 0.00 | - | - | 1 | 67.18% |
| SMCI241220P00940000 | 2024-06-26 3:46PM EDT | 940.00 | 227.25 | 208.90 | 216.20 | 0.00 | - | - | 1 | 67.48% |
| SMCI241220P00960000 | 2024-07-05 9:33AM EDT | 960.00 | 227.30 | 220.70 | 229.20 | -14.90 | -6.15% | 1 | 4 | 66.92% |
| SMCI241220P01000000 | 2024-06-28 3:59PM EDT | 1,000.00 | 273.12 | 248.60 | 258.00 | 0.00 | - | 1 | 1 | 66.92% |
© 2024 Yahoo. All rights reserved.