UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.23 -2.76 (-3.58%) GOLD FUTURES
2,365.90 +20.10 (+0.86%) DOW
38,293.23 -393.09 (-1.02%) Bitcoin GBP
54,086.67 +894.97 (+1.68%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:1000.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01000000 | 2024-06-03 12:26PM EDT | 2024-06-07 | 0.46 | 0.40 | 0.50 | -0.59 | -59.60% | 1,019 | 2,246 | 104.35% |
| SMCI240614C01000000 | 2024-06-03 12:28PM EDT | 2024-06-14 | 2.25 | 2.05 | 2.30 | -1.10 | -32.84% | 205 | 324 | 86.35% |
| SMCI240621C01000000 | 2024-06-03 12:27PM EDT | 2024-06-21 | 4.10 | 3.90 | 4.20 | -1.50 | -26.79% | 333 | 1,619 | 77.80% |
| SMCI240628C01000000 | 2024-06-03 12:25PM EDT | 2024-06-28 | 6.60 | 6.20 | 6.80 | -2.30 | -25.84% | 112 | 200 | 74.24% |
| SMCI240705C01000000 | 2024-06-03 12:03PM EDT | 2024-07-05 | 8.30 | 7.70 | 8.90 | -2.20 | -20.95% | 10 | 23 | 70.17% |
| SMCI240712C01000000 | 2024-05-31 11:05AM EDT | 2024-07-12 | 15.94 | 11.20 | 12.60 | 0.00 | - | 3 | 2 | 70.50% |
| SMCI240719C01000000 | 2024-06-03 12:25PM EDT | 2024-07-19 | 16.95 | 16.80 | 17.60 | -5.05 | -22.95% | 59 | 543 | 72.97% |
| SMCI240816C01000000 | 2024-06-03 12:11PM EDT | 2024-08-16 | 39.75 | 38.90 | 40.40 | -7.75 | -16.32% | 19 | 303 | 79.24% |
| SMCI240920C01000000 | 2024-06-03 12:25PM EDT | 2024-09-20 | 55.40 | 54.60 | 56.60 | -8.90 | -13.84% | 25 | 200 | 76.37% |
| SMCI241115C01000000 | 2024-06-03 12:16PM EDT | 2024-11-15 | 84.00 | 84.00 | 86.10 | -5.05 | -5.67% | 9 | 288 | 77.50% |
| SMCI250117C01000000 | 2024-06-03 11:07AM EDT | 2025-01-17 | 106.80 | 105.70 | 107.90 | -10.20 | -8.72% | 44 | 402 | 75.25% |
| SMCI250321C01000000 | 2024-05-31 11:10AM EDT | 2025-03-21 | 138.81 | 125.60 | 132.70 | 0.00 | - | 6 | 45 | 74.95% |
| SMCI250620C01000000 | 2024-06-03 9:52AM EDT | 2025-06-20 | 170.00 | 152.50 | 160.60 | 0.00 | - | 1 | 129 | 74.27% |
| SMCI260116C01000000 | 2024-06-03 10:04AM EDT | 2026-01-16 | 225.00 | 206.50 | 218.30 | +3.68 | +1.66% | 11 | 697 | 74.23% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01000000 | 2024-05-30 10:13AM EDT | 2024-06-07 | 239.00 | 235.80 | 242.10 | +59.98 | +33.50% | 2 | 11 | 129.88% |
| SMCI240614P01000000 | 2024-05-30 10:20AM EDT | 2024-06-14 | 180.15 | 236.10 | 240.80 | 0.00 | - | 1 | 3 | 69.29% |
| SMCI240621P01000000 | 2024-06-03 12:01PM EDT | 2024-06-21 | 235.21 | 237.60 | 241.60 | +5.91 | +2.58% | 2 | 153 | 63.11% |
| SMCI240705P01000000 | 2024-05-30 12:39PM EDT | 2024-07-05 | 180.00 | 236.80 | 247.70 | 0.00 | - | 1 | 1 | 51.31% |
| SMCI240719P01000000 | 2024-05-30 2:48PM EDT | 2024-07-19 | 189.73 | 245.00 | 251.80 | 0.00 | - | 1 | 38 | 58.54% |
| SMCI240816P01000000 | 2024-05-30 12:48PM EDT | 2024-08-16 | 220.10 | 262.30 | 270.00 | 0.00 | - | 38 | 86 | 66.75% |
| SMCI240920P01000000 | 2024-05-31 1:31PM EDT | 2024-09-20 | 273.60 | 274.70 | 281.30 | 0.00 | - | 2 | 9 | 64.09% |
| SMCI241115P01000000 | 2024-05-29 10:16AM EDT | 2024-11-15 | 299.30 | 299.20 | 305.60 | +34.80 | +13.16% | 1 | 108 | 65.69% |
| SMCI250117P01000000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 302.95 | 314.00 | 319.70 | -9.05 | -2.90% | 10 | 84 | 62.34% |
| SMCI250321P01000000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 250.97 | 330.70 | 339.80 | 0.00 | - | 2 | 1 | 62.24% |
| SMCI250620P01000000 | 2024-05-30 12:19PM EDT | 2025-06-20 | 309.10 | 347.80 | 353.40 | 0.00 | - | 1 | 6 | 59.38% |
| SMCI260116P01000000 | 2024-05-30 3:32PM EDT | 2026-01-16 | 360.10 | 383.00 | 392.00 | 0.00 | - | 2 | 107 | 57.32% |
© 2024 Yahoo. All rights reserved.