UK markets closed

Super Micro Computer, Inc. (SMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
844.54-26.56 (-3.05%)
At close: 04:00PM EDT
842.12 -2.42 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:1230.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240621C012300002024-06-14 11:59AM EDT2024-06-210.600.300.80-1.29-68.25%23106125.88%
SMCI240719C012300002024-06-14 2:53PM EDT2024-07-198.248.209.00-4.76-36.62%32084.91%
SMCI240816C012300002024-06-14 12:07PM EDT2024-08-1624.3023.8028.50-7.70-24.06%63685.62%
SMCI240920C012300002024-06-14 10:17AM EDT2024-09-2044.4040.5043.20+7.90+21.64%14280.78%
SMCI241115C012300002024-06-13 3:18PM EDT2024-11-1574.8067.0072.100.00-81879.35%
SMCI250117C012300002024-06-13 3:23PM EDT2025-01-1796.4087.0096.500.00-67176.11%
SMCI250321C012300002024-05-23 9:50AM EDT2025-03-21165.79110.00121.700.00-1275.51%
SMCI260116C012300002024-03-19 9:46AM EDT2026-01-16272.04268.80276.300.00-2189.60%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SMCI240621P012300002024-06-14 12:28PM EDT2024-06-21399.87377.60392.30-50.83-11.28%40191.83%
SMCI240816P012300002024-04-11 10:51AM EDT2024-08-16360.90435.70446.100.00-35113.02%
SMCI241115P012300002024-03-22 1:28PM EDT2024-11-15400.40544.20556.800.00-11124.81%
SMCI250117P012300002024-03-26 1:45PM EDT2025-01-17372.70498.70508.100.00-2686.67%
SMCI260116P012300002024-05-02 11:41AM EDT2026-01-16582.00540.00557.800.00-1363.76%