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
60,790.44 +155.97 (+0.26%) CMC Crypto 200
1,262.13 -21.70 (-1.69%)
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 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 722.33 | 0.00 | - | 12 | 260 | 120.00 | 2.80 | -0.15 | -5.08% | 33 | 1,694 |
| 767.25 | 0.00 | - | 2 | 27 | 125.00 | 2.42 | 0.00 | - | 3 | 91 |
| 778.05 | 0.00 | - | 1 | 23 | 130.00 | 2.57 | 0.00 | - | 20 | 68 |
| 1,049.82 | 0.00 | - | 6 | 15 | 135.00 | 2.80 | 0.00 | - | 2 | 32 |
| 1,041.00 | 0.00 | - | 1 | 16 | 140.00 | 3.00 | 0.00 | - | 1 | 35 |
| 1,029.80 | 0.00 | - | 1 | 1 | 145.00 | 3.60 | 0.00 | - | 2 | 60 |
| 714.15 | 0.00 | - | 1 | 116 | 150.00 | 4.30 | 0.00 | - | 10 | 213 |
| 710.08 | 0.00 | - | 1 | 33 | 155.00 | 5.00 | 0.00 | - | 2 | 30 |
| 600.80 | 0.00 | - | 5 | 8 | 160.00 | 5.10 | 0.00 | - | 1 | 71 |
| 765.92 | 0.00 | - | 1 | 4 | 165.00 | 5.30 | 0.00 | - | 1 | 21 |
| 1,016.68 | 0.00 | - | 1 | 9 | 170.00 | 4.70 | 0.00 | - | 11 | 20 |
| 966.00 | 0.00 | - | 1 | 3 | 175.00 | 7.00 | 0.00 | - | 4 | 13 |
| 1,020.00 | 0.00 | - | 1 | 1 | 180.00 | 6.52 | 0.00 | - | 1 | 78 |
| 840.48 | 0.00 | - | 1 | 2 | 185.00 | 7.00 | 0.00 | - | 1 | 19 |
| 815.01 | 0.00 | - | 1 | 0 | 190.00 | 7.00 | 0.00 | - | 1 | 22 |
| 950.00 | 0.00 | - | 1 | 2 | 195.00 | 7.04 | 0.00 | - | 5 | 44 |
| 715.90 | 0.00 | - | 2 | 259 | 200.00 | 8.50 | 0.00 | - | 4 | 191 |
| 938.00 | 0.00 | - | 1 | 4 | 210.00 | 10.00 | 0.00 | - | 1 | 53 |
| 855.00 | 0.00 | - | 1 | 3 | 220.00 | 11.50 | 0.00 | - | 1 | 37 |
| 579.38 | 0.00 | - | 2 | 7 | 230.00 | 12.50 | 0.00 | - | 1 | 39 |
| 634.00 | 0.00 | - | 1 | 10 | 240.00 | 11.30 | 0.00 | - | 2 | 89 |
| 773.32 | 0.00 | - | 1 | 106 | 250.00 | 13.00 | 0.00 | - | 1 | 101 |
| 716.40 | 0.00 | - | 5 | 17 | 260.00 | 16.18 | 0.00 | - | 2 | 32 |
| 550.14 | 0.00 | - | 2 | 21 | 270.00 | 18.00 | 0.00 | - | 10 | 61 |
| 535.00 | 0.00 | - | 1 | 44 | 280.00 | 17.90 | 0.00 | - | 1 | 28 |
| 620.57 | 0.00 | - | 9 | 28 | 290.00 | 24.10 | 0.00 | - | 1 | 11 |
| 633.67 | 0.00 | - | 1 | 714 | 300.00 | 20.20 | -1.50 | -6.91% | 2 | 155 |
| 457.96 | 0.00 | - | 1 | 0 | 310.00 | 23.40 | 0.00 | - | 1 | 33 |
| 489.35 | 0.00 | - | 1 | 25 | 320.00 | 25.90 | 0.00 | - | 6 | 60 |
| 484.55 | 0.00 | - | 1 | 15 | 330.00 | 27.30 | +1.00 | +3.80% | 1 | 24 |
| 458.95 | 0.00 | - | 1 | 17 | 340.00 | 28.75 | -1.25 | -4.17% | 7 | 42 |
| 486.45 | 0.00 | - | 28 | 26 | 350.00 | 30.00 | +1.10 | +3.81% | 5 | 83 |
| 652.50 | 0.00 | - | 1 | 115 | 360.00 | 34.60 | 0.00 | - | 2 | 13 |
| 543.20 | 0.00 | - | 2 | 26 | 370.00 | 37.40 | 0.00 | - | 3 | 36 |
| 424.13 | 0.00 | - | 1 | 16 | 380.00 | 41.00 | 0.00 | - | 11 | 115 |
| 418.17 | 0.00 | - | 1 | 28 | 390.00 | 39.49 | 0.00 | - | 1 | 35 |
| 517.80 | 0.00 | - | 4 | 228 | 400.00 | 42.60 | +2.10 | +5.19% | 2 | 167 |
| 800.00 | 0.00 | - | 7 | 52 | 410.00 | 49.00 | 0.00 | - | 4 | 15 |
| 530.65 | 0.00 | - | 11 | 38 | 420.00 | 51.10 | 0.00 | - | 2 | 47 |
| 452.75 | 0.00 | - | 1 | 18 | 430.00 | 54.40 | 0.00 | - | 3 | 12 |
| 536.18 | 0.00 | - | 1 | 13 | 440.00 | 53.80 | 0.00 | - | 37 | 26 |
| 493.84 | 0.00 | - | 1 | 36 | 450.00 | 62.15 | 0.00 | - | 8 | 44 |
| 476.10 | -311.90 | -39.58% | 1 | 29 | 460.00 | 68.80 | 0.00 | - | 3 | 13 |
| 457.00 | -63.00 | -12.12% | 1 | 45 | 470.00 | 65.10 | 0.00 | - | 1 | 19 |
| 754.76 | 0.00 | - | 15 | 17 | 480.00 | 70.60 | 0.00 | - | 1 | 33 |
| 441.80 | 0.00 | - | 1 | 43 | 490.00 | 64.75 | 0.00 | - | 1 | 10 |
| 451.00 | -47.00 | -9.44% | 1 | 756 | 500.00 | 78.85 | +8.10 | +11.45% | 11 | 352 |
| 496.25 | 0.00 | - | 10 | 31 | 510.00 | 71.00 | 0.00 | - | 4 | 24 |
| 445.93 | 0.00 | - | 5 | 48 | 520.00 | 87.10 | 0.00 | - | 1 | 25 |
| 442.00 | 0.00 | - | 2 | 6 | 530.00 | 89.30 | 0.00 | - | 1 | 116 |
| 495.00 | 0.00 | - | 1 | 7 | 540.00 | 93.80 | 0.00 | - | 1 | 17 |
| 429.95 | 0.00 | - | 24 | 75 | 550.00 | 98.20 | +0.96 | +0.99% | 1 | 77 |
| 387.00 | 0.00 | - | 2 | 19 | 560.00 | 102.90 | -0.90 | -0.87% | 2 | 70 |
| 455.18 | 0.00 | - | 3 | 14 | 570.00 | 107.00 | +7.00 | +7.00% | 2 | 19 |
| 628.88 | 0.00 | - | 1 | 10 | 580.00 | 107.00 | +5.00 | +4.90% | 2 | 25 |
| 417.70 | 0.00 | - | 3 | 7 | 590.00 | 105.30 | 0.00 | - | 2 | 22 |
| 402.00 | -14.00 | -3.37% | 1 | 120 | 600.00 | 117.00 | +7.00 | +6.36% | 1 | 202 |
| 398.38 | 0.00 | - | 1 | 15 | 610.00 | 129.00 | 0.00 | - | 1 | 25 |
| 344.00 | 0.00 | - | 1 | 11 | 620.00 | 113.00 | 0.00 | - | 3 | 10 |
| 310.00 | 0.00 | - | 1 | 11 | 630.00 | 125.00 | 0.00 | - | 1 | 5 |
| 417.00 | 0.00 | - | 1 | 26 | 640.00 | 140.40 | 0.00 | - | 1 | 40 |
| 387.87 | 0.00 | - | 33 | 26 | 650.00 | 139.79 | 0.00 | - | 2 | 37 |
| 385.00 | -21.00 | -5.17% | 1 | 14 | 660.00 | 147.05 | 0.00 | - | 2 | 27 |
| 357.00 | -64.55 | -15.31% | 1 | 8 | 670.00 | 155.10 | 0.00 | - | 2 | 33 |
| 482.88 | 0.00 | - | 10 | 21 | 680.00 | 160.50 | 0.00 | - | 4 | 77 |
| 356.32 | 0.00 | - | 4 | 7 | 690.00 | 163.67 | 0.00 | - | 24 | 56 |
| 365.52 | 0.00 | - | 2 | 101 | 700.00 | 155.76 | 0.00 | - | 7 | 99 |
| 382.60 | 0.00 | - | 1 | 45 | 710.00 | 161.00 | 0.00 | - | 25 | 130 |
| 343.00 | 0.00 | - | 5 | 87 | 720.00 | 168.88 | 0.00 | - | 20 | 46 |
| 350.90 | 0.00 | - | 8 | 20 | 730.00 | 181.50 | +8.87 | +5.14% | 16 | 36 |
| 489.16 | 0.00 | - | 1 | 17 | 740.00 | 190.75 | 0.00 | - | 10 | 44 |
| 329.70 | -11.60 | -3.40% | 2 | 42 | 750.00 | 195.85 | +14.85 | +8.20% | 10 | 67 |
| 381.62 | 0.00 | - | 1 | 26 | 760.00 | 201.25 | -4.75 | -2.31% | 10 | 20 |
| 435.00 | 0.00 | - | 3 | 27 | 770.00 | 204.29 | -7.34 | -3.47% | 6 | 49 |
| 276.50 | 0.00 | - | 1 | 72 | 780.00 | 215.90 | 0.00 | - | 2 | 15 |
| 311.25 | 0.00 | - | 4 | 54 | 790.00 | 222.60 | 0.00 | - | 12 | 13 |
| 309.00 | +1.25 | +0.41% | 5 | 283 | 800.00 | 217.00 | 0.00 | - | 1 | 81 |
| 318.85 | -35.35 | -9.98% | 1 | 36 | 810.00 | 234.60 | 0.00 | - | 2 | 11 |
| 298.69 | 0.00 | - | 1 | 15 | 820.00 | 230.04 | 0.00 | - | 1 | 5 |
| 299.54 | 0.00 | - | 5 | 26 | 830.00 | 225.00 | 0.00 | - | 1 | 13 |
| 295.10 | -40.80 | -12.15% | 29 | 58 | 840.00 | 245.25 | -7.35 | -2.91% | 1 | 21 |
| 296.00 | -17.99 | -5.73% | 2 | 118 | 850.00 | 223.50 | 0.00 | - | 13 | 52 |
| 304.00 | 0.00 | - | 1 | 19 | 860.00 | 266.00 | +23.00 | +9.47% | 5 | 21 |
| 302.00 | 0.00 | - | 1 | 41 | 870.00 | 253.63 | -17.87 | -6.58% | 10 | 3 |
| 290.88 | -23.47 | -7.47% | 7 | 95 | 880.00 | 259.08 | +7.79 | +3.10% | 10 | 23 |
| 283.40 | -36.60 | -11.44% | 9 | 21 | 890.00 | 261.80 | -21.20 | -7.49% | 1 | 23 |
| 280.00 | -10.00 | -3.45% | 7 | 203 | 900.00 | 289.50 | 0.00 | - | 2 | 64 |
| 284.94 | 0.00 | - | 1 | 32 | 910.00 | 275.29 | 0.00 | - | 1 | 12 |
| 265.55 | 0.00 | - | 1 | 26 | 920.00 | 281.20 | 0.00 | - | 2 | 2 |
| 280.00 | -1.70 | -0.60% | 1 | 10 | 930.00 | 304.30 | 0.00 | - | 1 | 2 |
| 272.90 | 0.00 | - | 5 | 37 | 940.00 | 299.65 | -3.95 | -1.30% | 1 | 18 |
| 259.40 | 0.00 | - | 3 | 69 | 950.00 | 320.40 | +16.20 | +5.33% | 3 | 17 |
| 271.00 | -21.00 | -7.19% | 1 | 5 | 960.00 | 293.70 | 0.00 | - | 2 | 7 |
| 267.74 | 0.00 | - | 1 | 17 | 970.00 | 287.95 | 0.00 | - | 1 | 25 |
| 285.90 | 0.00 | - | 1 | 32 | 980.00 | 306.00 | 0.00 | - | 1 | 8 |
| 283.45 | 0.00 | - | 10 | 128 | 990.00 | 305.29 | 0.00 | - | 1 | 28 |
| 258.74 | -3.19 | -1.22% | 58 | 867 | 1,000.00 | 358.57 | 0.00 | - | 2 | 121 |
| 256.14 | -118.86 | -31.70% | 50 | 66 | 1,010.00 | 350.18 | 0.00 | - | 20 | 22 |
| 235.40 | 0.00 | - | 1 | 6 | 1,020.00 | 365.00 | 0.00 | - | 1 | 1 |
| 255.60 | 0.00 | - | 37 | 41 | 1,030.00 | 376.20 | 0.00 | - | 1 | 102 |
| 275.00 | 0.00 | - | 12 | 54 | 1,040.00 | 382.00 | 0.00 | - | 1 | 3 |
| 242.00 | -29.08 | -10.73% | 15 | 118 | 1,050.00 | 362.40 | 0.00 | - | 1 | 17 |
| 351.88 | 0.00 | - | 1 | 4 | 1,060.00 | 381.08 | 0.00 | - | 1 | 11 |
| 240.00 | 0.00 | - | 1 | 34 | 1,070.00 | 375.35 | 0.00 | - | 2 | 1 |
| 274.42 | 0.00 | - | 1 | 32 | 1,080.00 | 364.80 | 0.00 | - | 1 | 1 |
| 197.20 | 0.00 | - | 2 | 9 | 1,090.00 | 449.50 | 0.00 | - | 2 | 4 |
| 238.00 | 0.00 | - | 10 | 85 | 1,100.00 | 409.70 | 0.00 | - | 1 | 19 |
| 230.00 | +11.10 | +5.07% | 1 | 35 | 1,110.00 | 377.00 | 0.00 | - | 2 | 0 |
| 163.90 | 0.00 | - | 1 | 43 | 1,120.00 | 375.35 | 0.00 | - | 2 | 2 |
| 190.76 | 0.00 | - | 3 | 20 | 1,130.00 | 409.97 | 0.00 | - | 4 | 1 |
| 219.00 | 0.00 | - | 2 | 44 | 1,140.00 | 456.54 | 0.00 | - | 10 | 22 |
| 272.67 | 0.00 | - | 2 | 40 | 1,150.00 | 410.11 | 0.00 | - | 1 | 3 |
| 236.00 | 0.00 | - | 2 | 19 | 1,160.00 | 439.65 | 0.00 | - | 1 | 40 |
| 181.36 | 0.00 | - | 1 | 9 | 1,170.00 | 473.60 | 0.00 | - | 1 | 1 |
| 295.00 | 0.00 | - | 1 | 8 | 1,180.00 | 454.80 | 0.00 | - | 1 | 20 |
| 177.51 | 0.00 | - | 1 | 27 | 1,190.00 | 446.60 | 0.00 | - | 1 | 1 |
| 197.51 | -0.49 | -0.25% | 5 | 263 | 1,200.00 | 492.52 | 0.00 | - | 2 | 23 |
| 177.07 | 0.00 | - | 1 | 40 | 1,210.00 | 448.70 | 0.00 | - | 4 | 7 |
| 202.45 | 0.00 | - | 1 | 31 | 1,220.00 | 505.00 | 0.00 | - | 3 | 20 |
| 272.04 | 0.00 | - | 2 | 1 | 1,230.00 | 582.00 | 0.00 | - | 1 | 3 |
| 148.40 | 0.00 | - | - | 0 | 1,240.00 | 571.30 | 0.00 | - | 1 | 249 |
| 312.68 | 0.00 | - | 3 | 44 | 1,250.00 | 470.00 | 0.00 | - | 2 | 7 |
| 203.00 | 0.00 | - | 1 | 6 | 1,260.00 | 621.10 | 0.00 | - | - | 2 |
| 349.04 | 0.00 | - | 1 | 1 | 1,270.00 | 610.80 | 0.00 | - | 1 | 6 |
| 158.00 | 0.00 | - | 1 | 4 | 1,280.00 | 649.30 | 0.00 | - | 23 | 22 |
| 295.00 | 0.00 | - | 1 | 29 | 1,290.00 | 612.20 | 0.00 | - | 1 | 205 |
| 199.50 | 0.00 | - | 3 | 180 | 1,300.00 | 550.50 | 0.00 | - | 1 | 8 |
| 244.15 | 0.00 | - | 1 | 6 | 1,310.00 | 669.82 | 0.00 | - | 45 | 0 |
| 183.00 | -25.44 | -12.20% | 1 | 11 | 1,320.00 | 669.90 | 0.00 | - | - | 1 |
| 208.08 | 0.00 | - | 1 | 2 | 1,330.00 | 693.10 | 0.00 | - | - | 6 |
| 448.90 | 0.00 | - | 1 | 5 | 1,340.00 | 644.72 | 0.00 | - | 22 | 27 |
| 291.75 | 0.00 | - | 8 | 42 | 1,350.00 | 551.80 | 0.00 | - | 1 | 4 |
| 154.90 | 0.00 | - | 1 | 20 | 1,360.00 | - | - | - | - | - |
| 212.00 | 0.00 | - | 1 | 2 | 1,370.00 | - | - | - | - | - |
| 215.85 | 0.00 | - | 1 | 9 | 1,380.00 | - | - | - | - | - |
| 193.93 | 0.00 | - | 1 | 19 | 1,390.00 | - | - | - | - | - |
| 165.60 | +3.74 | +2.31% | 2 | 59 | 1,400.00 | 705.00 | 0.00 | - | 1 | 32 |
| 157.00 | 0.00 | - | 1 | 3 | 1,420.00 | 580.30 | 0.00 | - | 1 | 4 |
| 209.05 | 0.00 | - | 2 | 9 | 1,440.00 | 789.50 | 0.00 | - | - | 5 |
| 200.00 | 0.00 | - | 1 | 8 | 1,460.00 | 804.80 | 0.00 | - | 6 | 13 |
| 150.30 | 0.00 | - | 1 | 34 | 1,480.00 | 819.30 | 0.00 | - | 3 | 14 |
| 150.00 | -26.00 | -14.77% | 1 | 122 | 1,500.00 | 655.00 | 0.00 | - | 1 | 55 |
| 140.20 | 0.00 | - | 1 | 17 | 1,520.00 | 789.52 | 0.00 | - | 1 | 5 |
| 247.50 | 0.00 | - | 1 | 17 | 1,540.00 | 679.00 | 0.00 | - | 1 | 12 |
| 243.65 | 0.00 | - | 22 | 27 | 1,560.00 | 883.20 | 0.00 | - | - | 7 |
| 177.20 | 0.00 | - | 10 | 21 | 1,580.00 | 901.10 | 0.00 | - | - | 31 |
| 139.35 | -8.60 | -5.81% | 1 | 128 | 1,600.00 | 795.00 | 0.00 | - | 1 | 66 |
| 298.14 | 0.00 | - | 1 | 0 | 1,610.00 | 874.50 | 0.00 | - | 3 | 3 |
| 185.63 | 0.00 | - | 1 | 1 | 1,620.00 | - | - | - | - | - |
| 110.35 | 0.00 | - | 1 | 0 | 1,630.00 | 868.00 | 0.00 | - | 1 | 1 |
| 111.25 | 0.00 | - | 1 | 2 | 1,640.00 | - | - | - | - | - |
| 225.00 | 0.00 | - | 1 | 3 | 1,650.00 | - | - | - | - | - |
| 343.90 | 0.00 | - | 3 | 1 | 1,660.00 | - | - | - | - | - |
| 109.00 | 0.00 | - | 1 | 1 | 1,670.00 | - | - | - | - | - |
| 300.60 | 0.00 | - | 1 | 2 | 1,680.00 | - | - | - | - | - |
| 98.50 | 0.00 | - | 20 | 0 | 1,690.00 | - | - | - | - | - |
| 131.40 | -15.60 | -10.61% | 1 | 95 | 1,700.00 | - | - | - | - | - |
| 120.06 | 0.00 | - | 3 | 1 | 1,710.00 | - | - | - | - | - |
| 233.40 | 0.00 | - | 2 | 1 | 1,720.00 | - | - | - | - | - |
| 162.70 | 0.00 | - | 2 | 11 | 1,740.00 | - | - | - | - | - |
| 117.20 | 0.00 | - | 2 | 40 | 1,750.00 | - | - | - | - | - |
| 115.80 | 0.00 | - | 2 | 4 | 1,760.00 | - | - | - | - | - |
| 114.60 | 0.00 | - | 2 | 47 | 1,770.00 | - | - | - | - | - |
| 141.80 | 0.00 | - | 1 | 0 | 1,780.00 | - | - | - | - | - |
| 138.10 | 0.00 | - | 1 | 198 | 1,790.00 | - | - | - | - | - |
| 124.00 | -8.90 | -6.70% | 2 | 210 | 1,800.00 | 1,056.67 | 0.00 | - | 1 | 21 |
| 150.00 | 0.00 | - | 3 | 3 | 1,810.00 | - | - | - | - | - |
| 108.20 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 118.20 | 0.00 | - | 2 | 8 | 1,830.00 | - | - | - | - | - |
| 113.80 | -19.97 | -14.93% | 12 | 429 | 1,840.00 | 988.00 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. All rights reserved.