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
60,760.20 +140.18 (+0.23%) CMC Crypto 200
1,261.90 -21.93 (-1.71%)
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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 535.35 | 0.00 | - | 3 | 10 | 350.00 | 16.50 | +1.60 | +10.74% | 3 | 51 |
| - | - | - | - | - | 360.00 | 17.85 | -1.15 | -6.05% | 2 | 15 |
| - | - | - | - | - | 370.00 | 19.75 | -6.62 | -25.10% | 1 | 3 |
| 585.00 | 0.00 | - | 5 | 10 | 380.00 | 27.00 | 0.00 | - | - | 1 |
| 443.17 | 0.00 | - | 1 | 2 | 390.00 | 20.00 | 0.00 | - | 1 | 5 |
| 475.90 | 0.00 | - | 2 | 17 | 400.00 | 27.00 | +4.40 | +19.47% | 1 | 135 |
| 525.50 | 0.00 | - | - | 1 | 410.00 | 30.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 420.00 | 29.70 | 0.00 | - | 1 | 2 |
| 513.55 | 0.00 | - | - | 1 | 430.00 | 27.50 | 0.00 | - | 40 | 76 |
| - | - | - | - | - | 440.00 | 35.60 | 0.00 | - | 5 | 12 |
| 479.25 | 0.00 | - | 1 | 11 | 450.00 | 32.00 | 0.00 | - | 2 | 78 |
| 342.57 | 0.00 | - | - | 0 | 460.00 | 39.02 | 0.00 | - | 4 | 28 |
| - | - | - | - | - | 470.00 | 40.00 | 0.00 | - | 9 | 9 |
| 331.40 | 0.00 | - | - | 0 | 480.00 | 42.50 | +1.30 | +3.16% | 1 | 21 |
| 569.00 | 0.00 | - | - | 1 | 490.00 | 43.70 | 0.00 | - | 2 | 15 |
| 400.00 | -20.00 | -4.76% | 1 | 38 | 500.00 | 52.50 | +8.00 | +17.98% | 10 | 101 |
| 363.60 | 0.00 | - | 5 | 5 | 520.00 | 60.20 | 0.00 | - | 12 | 47 |
| 524.68 | 0.00 | - | 10 | 3 | 540.00 | 67.00 | 0.00 | - | 1 | 38 |
| 332.00 | 0.00 | - | 2 | 3 | 560.00 | 74.40 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 580.00 | 76.35 | -1.25 | -1.61% | 1 | 65 |
| 347.00 | 0.00 | - | 1 | 16 | 600.00 | 86.11 | +7.26 | +9.21% | 27 | 256 |
| 367.70 | 0.00 | - | 1 | 12 | 620.00 | 90.84 | 0.00 | - | 1 | 47 |
| 360.00 | 0.00 | - | 1 | 2 | 640.00 | 103.95 | +11.75 | +12.74% | 3 | 740 |
| 383.32 | 0.00 | - | 1 | 1 | 660.00 | 112.00 | -3.20 | -2.78% | 5 | 78 |
| 294.00 | 0.00 | - | 1 | 2 | 680.00 | 118.85 | +5.45 | +4.81% | 1 | 56 |
| 313.80 | 0.00 | - | 1 | 22 | 700.00 | 126.00 | +4.60 | +3.79% | 10 | 158 |
| 429.47 | 0.00 | - | 1 | 11 | 720.00 | 133.30 | 0.00 | - | 5 | 70 |
| 323.00 | +34.30 | +11.88% | 1 | 15 | 740.00 | 143.40 | 0.00 | - | 5 | 33 |
| 313.10 | +39.15 | +14.29% | 1 | 14 | 760.00 | 152.47 | 0.00 | - | 3 | 20 |
| 325.73 | 0.00 | - | 2 | 21 | 780.00 | 168.00 | +4.10 | +2.50% | 1 | 30 |
| 298.40 | 0.00 | - | 1 | 39 | 800.00 | 189.28 | +20.18 | +11.93% | 2 | 62 |
| 279.50 | 0.00 | - | 2 | 64 | 820.00 | 202.00 | 0.00 | - | 10 | 12 |
| 238.50 | -11.50 | -4.60% | 4 | 22 | 840.00 | 190.50 | 0.00 | - | 25 | 8 |
| 251.88 | +2.88 | +1.16% | 1 | 26 | 860.00 | 226.40 | 0.00 | - | 2 | 619 |
| 277.10 | 0.00 | - | 1 | 53 | 880.00 | 239.10 | 0.00 | - | 2 | 16 |
| 225.10 | -32.00 | -12.45% | 5 | 65 | 900.00 | 227.40 | 0.00 | - | 2 | 140 |
| 207.10 | 0.00 | - | 2 | 44 | 920.00 | 265.20 | 0.00 | - | 2 | 13 |
| 212.00 | -95.00 | -30.94% | 4 | 81 | 940.00 | 247.40 | 0.00 | - | 3 | 9 |
| 197.00 | 0.00 | - | 1 | 13 | 960.00 | 271.87 | +32.57 | +13.61% | 1 | 27 |
| 189.18 | 0.00 | - | 1 | 256 | 980.00 | 285.61 | +16.71 | +6.21% | 2 | 2 |
| 187.00 | -17.00 | -8.33% | 3 | 343 | 1,000.00 | 322.10 | 0.00 | - | 1 | 8 |
| 162.91 | 0.00 | - | 3 | 53 | 1,020.00 | 342.00 | 0.00 | - | - | 2 |
| 204.25 | 0.00 | - | 3 | 29 | 1,040.00 | - | - | - | - | - |
| 205.20 | 0.00 | - | 4 | 7 | 1,060.00 | - | - | - | - | - |
| 177.50 | -11.20 | -5.94% | 5 | 7 | 1,080.00 | - | - | - | - | - |
| 161.00 | -29.34 | -15.41% | 9 | 44 | 1,100.00 | 334.00 | 0.00 | - | 1 | 3 |
| 225.49 | 0.00 | - | 7 | 8 | 1,120.00 | - | - | - | - | - |
| 256.42 | 0.00 | - | 3 | 7 | 1,140.00 | 430.70 | 0.00 | - | 1 | 2 |
| 233.95 | 0.00 | - | 5 | 8 | 1,160.00 | - | - | - | - | - |
| 152.60 | 0.00 | - | 1 | 6 | 1,180.00 | - | - | - | - | - |
| 152.40 | 0.00 | - | 1 | 43 | 1,200.00 | - | - | - | - | - |
| 134.50 | 0.00 | - | 12 | 9 | 1,220.00 | - | - | - | - | - |
| 117.60 | 0.00 | - | 1 | 8 | 1,240.00 | - | - | - | - | - |
| 124.10 | 0.00 | - | - | 3 | 1,280.00 | 567.04 | 0.00 | - | 9 | 9 |
| 131.00 | 0.00 | - | 1 | 648 | 1,300.00 | 480.95 | 0.00 | - | - | 2 |
| 126.78 | 0.00 | - | 2 | 0 | 1,320.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 2 | 1 | 1,340.00 | 616.51 | 0.00 | - | 9 | 9 |
| 108.00 | 0.00 | - | 3 | 6 | 1,360.00 | 679.49 | 0.00 | - | - | 1 |
| 129.75 | +14.75 | +12.83% | 1 | 12 | 1,400.00 | - | - | - | - | - |
| 107.70 | 0.00 | - | - | 1 | 1,420.00 | - | - | - | - | - |
| 120.00 | 0.00 | - | 2 | 2 | 1,440.00 | - | - | - | - | - |
| 87.90 | 0.00 | - | 1 | 1 | 1,460.00 | - | - | - | - | - |
| 76.00 | 0.00 | - | 1 | 5 | 1,480.00 | - | - | - | - | - |
| 101.00 | -14.00 | -12.17% | 2 | 60 | 1,500.00 | 794.80 | 0.00 | - | - | 3 |
| 128.39 | 0.00 | - | 2 | 4 | 1,520.00 | - | - | - | - | - |
| 88.50 | 0.00 | - | 3 | 31 | 1,540.00 | 831.50 | 0.00 | - | - | 3 |
| 86.00 | -19.60 | -18.56% | 1 | 82 | 1,560.00 | 846.47 | 0.00 | - | 4 | 4 |
© 2024 Yahoo. All rights reserved.