UK markets open in 5 hours 7 minutes
NIKKEI 225
37,985.36 -829.20 (-2.14%) HANG SENG
17,827.85 -113.93 (-0.64%) CRUDE OIL
78.32 -0.13 (-0.17%) GOLD FUTURES
2,341.60 -7.50 (-0.32%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,365.17 +240.27 (+0.46%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 503.48 | 0.00 | - | 1 | 84 | 350.00 | 5.35 | +0.41 | +8.30% | 1 | 423 |
| - | - | - | - | - | 360.00 | 5.90 | +0.90 | +18.00% | 1 | 161 |
| - | - | - | - | - | 370.00 | 6.01 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 380.00 | 10.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 390.00 | 9.10 | 0.00 | - | 1 | 30 |
| 486.27 | 0.00 | - | 3 | 20 | 400.00 | 9.20 | +2.70 | +41.54% | 4 | 65 |
| - | - | - | - | - | 410.00 | 14.20 | 0.00 | - | 1 | 3 |
| 415.40 | 0.00 | - | 2 | 1 | 420.00 | 9.20 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 430.00 | 10.60 | 0.00 | - | 3 | 42 |
| 418.28 | -30.22 | -6.74% | 1 | 3 | 450.00 | 14.90 | +2.80 | +23.14% | 30 | 341 |
| 453.26 | 0.00 | - | 17 | 4 | 460.00 | 13.50 | 0.00 | - | 29 | 146 |
| - | - | - | - | - | 470.00 | 17.60 | +3.30 | +23.08% | 1 | 48 |
| 347.37 | 0.00 | - | 10 | 11 | 480.00 | 18.10 | +2.60 | +16.77% | 2 | 138 |
| 340.02 | 0.00 | - | - | 10 | 490.00 | 17.65 | 0.00 | - | 2 | 65 |
| 381.00 | 0.00 | - | 3 | 15 | 500.00 | 21.00 | +2.57 | +13.94% | 3 | 283 |
| - | - | - | - | - | 520.00 | 26.39 | +0.89 | +3.49% | 1 | 169 |
| 277.00 | 0.00 | - | 1 | 3 | 540.00 | 26.60 | 0.00 | - | 21 | 137 |
| 362.10 | 0.00 | - | 2 | 2 | 560.00 | 35.20 | 0.00 | - | 16 | 155 |
| 347.05 | 0.00 | - | 2 | 3 | 580.00 | 39.50 | -6.70 | -14.50% | 3 | 191 |
| 333.95 | 0.00 | - | 1 | 13 | 600.00 | 46.15 | +7.15 | +18.33% | 53 | 571 |
| 334.89 | 0.00 | - | 1 | 3 | 620.00 | 52.93 | +7.23 | +15.82% | 1 | 409 |
| 253.60 | 0.00 | - | 2 | 5 | 640.00 | 50.31 | 0.00 | - | 22 | 224 |
| 204.94 | 0.00 | - | 1 | 8 | 660.00 | 65.69 | +7.39 | +12.68% | 4 | 94 |
| 230.50 | 0.00 | - | 2 | 13 | 680.00 | 74.40 | +7.50 | +11.21% | 3 | 181 |
| 255.40 | 0.00 | - | 7 | 24 | 700.00 | 81.00 | +8.83 | +12.24% | 23 | 289 |
| 257.00 | 0.00 | - | 2 | 22 | 720.00 | 91.60 | +9.60 | +11.71% | 2 | 194 |
| 222.30 | +27.30 | +14.00% | 1 | 8 | 740.00 | 100.88 | +10.38 | +11.47% | 3 | 310 |
| 223.15 | -10.45 | -4.47% | 1 | 54 | 760.00 | 102.55 | +3.37 | +3.40% | 2 | 187 |
| 223.55 | 0.00 | - | 5 | 17 | 780.00 | 117.00 | +10.44 | +9.80% | 4 | 208 |
| 184.50 | -23.50 | -11.30% | 10 | 218 | 800.00 | 128.49 | +10.89 | +9.26% | 5 | 242 |
| 191.90 | 0.00 | - | 12 | 76 | 820.00 | 141.13 | +14.48 | +11.43% | 1 | 78 |
| 173.50 | -21.00 | -10.80% | 178 | 51 | 840.00 | 150.90 | +10.95 | +7.82% | 41 | 105 |
| 163.85 | -22.15 | -11.91% | 24 | 28 | 860.00 | 164.50 | +17.50 | +11.90% | 5 | 136 |
| 160.09 | -16.91 | -9.55% | 4 | 62 | 880.00 | 173.20 | +13.95 | +8.76% | 4 | 36 |
| 150.00 | -15.30 | -9.26% | 19 | 139 | 900.00 | 177.55 | +8.13 | +4.80% | 2 | 110 |
| 162.60 | 0.00 | - | 11 | 43 | 920.00 | 215.70 | 0.00 | - | 19 | 147 |
| 145.20 | 0.00 | - | 6 | 86 | 940.00 | 241.20 | 0.00 | - | 1 | 75 |
| 131.50 | 0.00 | - | 4 | 126 | 960.00 | 206.95 | 0.00 | - | 4 | 72 |
| 121.22 | -19.78 | -14.03% | 2 | 144 | 980.00 | 258.94 | 0.00 | - | 1 | 83 |
| 115.60 | -17.40 | -13.08% | 11 | 349 | 1,000.00 | 248.55 | +13.85 | +5.90% | 1 | 85 |
| 114.00 | +21.90 | +23.78% | 1 | 97 | 1,020.00 | 244.40 | 0.00 | - | 9 | 36 |
| 122.33 | 0.00 | - | 5 | 24 | 1,030.00 | 279.30 | 0.00 | - | 2 | 3 |
| 110.40 | 0.00 | - | 4 | 37 | 1,040.00 | 273.20 | 0.00 | - | 2 | 3 |
| 119.00 | 0.00 | - | 3 | 76 | 1,050.00 | 278.16 | 0.00 | - | 1 | 10 |
| 104.60 | 0.00 | - | 1 | 17 | 1,060.00 | 281.20 | 0.00 | - | 4 | 4 |
| 69.50 | 0.00 | - | 2 | 17 | 1,070.00 | 325.95 | 0.00 | - | 1 | 5 |
| 107.14 | 0.00 | - | 1 | 24 | 1,080.00 | 291.45 | 0.00 | - | 4 | 15 |
| 100.40 | 0.00 | - | 1 | 4 | 1,090.00 | 279.10 | 0.00 | - | 1 | 14 |
| 93.10 | -6.63 | -6.65% | 3 | 92 | 1,100.00 | 304.90 | 0.00 | - | 1 | 2 |
| 86.13 | +26.03 | +43.31% | 1 | 24 | 1,110.00 | 413.90 | 0.00 | - | 7 | 7 |
| 90.50 | +18.47 | +25.64% | 1 | 31 | 1,120.00 | 324.50 | 0.00 | - | 1 | 4 |
| 59.10 | 0.00 | - | 5 | 11 | 1,130.00 | 317.20 | 0.00 | - | 1 | 2 |
| 57.00 | 0.00 | - | 2 | 30 | 1,140.00 | 345.34 | 0.00 | - | 1 | 1 |
| 80.00 | -0.10 | -0.12% | 1 | 26 | 1,150.00 | 361.40 | +30.70 | +9.28% | 1 | 5 |
| 51.55 | 0.00 | - | 1 | 10 | 1,160.00 | 331.90 | 0.00 | - | 5 | 3 |
| 86.60 | 0.00 | - | 16 | 10 | 1,170.00 | 338.60 | 0.00 | - | 3 | 1 |
| 53.02 | 0.00 | - | 1 | 14 | 1,180.00 | 422.98 | 0.00 | - | 1 | 4 |
| 52.66 | 0.00 | - | 1 | 2 | 1,190.00 | 327.30 | 0.00 | - | 2 | 0 |
| 71.57 | -15.43 | -17.74% | 87 | 71 | 1,200.00 | 403.49 | 0.00 | - | 2 | 3 |
| 69.39 | -10.83 | -13.50% | 2 | 5 | 1,210.00 | 343.80 | 0.00 | - | 2 | 2 |
| 47.00 | 0.00 | - | 9 | 16 | 1,220.00 | 393.10 | 0.00 | - | 2 | 2 |
| 74.80 | 0.00 | - | 8 | 18 | 1,230.00 | 400.40 | 0.00 | - | 1 | 1 |
| 66.00 | -6.70 | -9.22% | 4 | 8 | 1,240.00 | 392.70 | 0.00 | - | 3 | 1 |
| 75.60 | 0.00 | - | 4 | 19 | 1,250.00 | 376.70 | 0.00 | - | 14 | 15 |
| 65.00 | -2.40 | -3.56% | 1 | 15 | 1,260.00 | - | - | - | - | - |
| 72.10 | 0.00 | - | 10 | 15 | 1,270.00 | 362.40 | 0.00 | - | 1 | 1 |
| 41.30 | 0.00 | - | 1 | 27 | 1,280.00 | 450.00 | 0.00 | - | 2 | 1 |
| 63.85 | -3.75 | -5.55% | 5 | 25 | 1,290.00 | 436.00 | 0.00 | - | 1 | 0 |
| 64.20 | 0.00 | - | 15 | 51 | 1,300.00 | 444.00 | 0.00 | - | 1 | 6 |
| 61.50 | 0.00 | - | 2 | 14 | 1,320.00 | 614.45 | 0.00 | - | 1 | 0 |
| 32.90 | 0.00 | - | 2 | 8 | 1,340.00 | 467.00 | 0.00 | - | 2 | 2 |
| 49.50 | +0.90 | +1.85% | 3 | 17 | 1,360.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 1 | 137 | 1,380.00 | 489.00 | 0.00 | - | 2 | 2 |
| 51.61 | 0.00 | - | 5 | 34 | 1,400.00 | 585.20 | 0.00 | - | 1 | 1 |
| 32.80 | 0.00 | - | 1 | 14 | 1,420.00 | - | - | - | - | - |
| 26.09 | 0.00 | - | 3 | 26 | 1,440.00 | 555.50 | 0.00 | - | - | 1 |
| 40.50 | +14.28 | +54.46% | 4 | 21 | 1,460.00 | 604.38 | 0.00 | - | 17 | 0 |
| 38.90 | -9.70 | -19.96% | 2 | 4 | 1,480.00 | - | - | - | - | - |
| 47.40 | 0.00 | - | 17 | 268 | 1,500.00 | - | - | - | - | - |
| 39.00 | 0.00 | - | 9 | 17 | 1,520.00 | 655.00 | 0.00 | - | 88 | 69 |
| 33.00 | +2.00 | +6.45% | 1 | 0 | 1,540.00 | - | - | - | - | - |
| 46.80 | 0.00 | - | 2 | 2 | 1,560.00 | - | - | - | - | - |
| 32.20 | 0.00 | - | 2 | 17 | 1,580.00 | 680.70 | 0.00 | - | - | 1 |
| 22.00 | 0.00 | - | 1 | 51 | 1,600.00 | 699.00 | 0.00 | - | - | 1 |
| 28.90 | +10.63 | +58.18% | 2 | 6 | 1,620.00 | 781.53 | 0.00 | - | 1 | 1 |
| 27.80 | -16.20 | -36.82% | 2 | 16 | 1,640.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 1 | 10 | 1,660.00 | - | - | - | - | - |
| 25.80 | -8.70 | -25.22% | 4 | 7 | 1,680.00 | - | - | - | - | - |
| 24.60 | +9.57 | +63.67% | 22 | 26 | 1,700.00 | - | - | - | - | - |
| 25.59 | +10.59 | +70.60% | 7 | 14 | 1,720.00 | - | - | - | - | - |
| 23.80 | -1.10 | -4.42% | 20 | 6 | 1,740.00 | - | - | - | - | - |
| 22.20 | -3.30 | -12.94% | 64 | 19 | 1,760.00 | 914.00 | 0.00 | - | 1 | 1 |
| 22.92 | -4.73 | -17.11% | 131 | 1,204 | 1,780.00 | 957.46 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.