Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:1010.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01010000 | 2024-06-03 10:23AM EDT | 2024-06-07 | 0.75 | 0.30 | 0.55 | -0.20 | -21.05% | 40 | 107 | 105.47% |
| SMCI240614C01010000 | 2024-05-31 11:02AM EDT | 2024-06-14 | 3.05 | 1.80 | 2.20 | 0.00 | - | 15 | 78 | 86.45% |
| SMCI240621C01010000 | 2024-06-03 10:38AM EDT | 2024-06-21 | 3.40 | 3.40 | 3.80 | -1.50 | -30.61% | 5 | 361 | 77.08% |
| SMCI240628C01010000 | 2024-06-03 9:41AM EDT | 2024-06-28 | 8.00 | 5.90 | 6.50 | -7.10 | -47.02% | 3 | 120 | 74.49% |
| SMCI240712C01010000 | 2024-05-31 3:42PM EDT | 2024-07-12 | 14.17 | 10.80 | 12.60 | 0.00 | - | 2 | 2 | 71.11% |
| SMCI240719C01010000 | 2024-06-03 10:32AM EDT | 2024-07-19 | 16.30 | 16.80 | 17.50 | -4.45 | -21.45% | 1 | 41 | 73.82% |
| SMCI240816C01010000 | 2024-05-31 3:45PM EDT | 2024-08-16 | 49.40 | 38.80 | 40.20 | +3.90 | +8.57% | 1 | 19 | 79.89% |
| SMCI240920C01010000 | 2024-05-31 1:42PM EDT | 2024-09-20 | 59.00 | 54.70 | 56.60 | 0.00 | - | 1 | 4 | 77.04% |
| SMCI250117C01010000 | 2024-05-31 3:02PM EDT | 2025-01-17 | 109.90 | 104.80 | 107.30 | 0.00 | - | 4 | 81 | 75.34% |
| SMCI250321C01010000 | 2024-05-28 9:44AM EDT | 2025-03-21 | 192.00 | 126.30 | 134.20 | 0.00 | - | 1 | 4 | 75.68% |
| SMCI260116C01010000 | 2024-05-23 12:47PM EDT | 2026-01-16 | 290.00 | 210.60 | 217.80 | 0.00 | - | 2 | 65 | 74.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01010000 | 2024-05-01 12:34PM EDT | 2024-06-07 | 285.62 | 222.10 | 228.30 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621P01010000 | 2024-05-31 3:19PM EDT | 2024-06-21 | 237.90 | 239.50 | 245.00 | 0.00 | - | 1 | 61 | 0.00% |
| SMCI240719P01010000 | 2024-05-24 10:59AM EDT | 2024-07-19 | 167.03 | 247.30 | 257.20 | 0.00 | - | 11 | 11 | 52.50% |
| SMCI240816P01010000 | 2024-05-23 1:02PM EDT | 2024-08-16 | 197.50 | 266.70 | 274.80 | 0.00 | - | 3 | 24 | 65.06% |
| SMCI240920P01010000 | 2024-05-20 10:42AM EDT | 2024-09-20 | 216.71 | 280.80 | 290.30 | 0.00 | - | - | 2 | 65.07% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 2025-01-17 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 66.30% |
| SMCI260116P01010000 | 2024-03-05 11:44AM EDT | 2026-01-16 | 350.18 | 311.70 | 325.90 | 0.00 | - | 20 | 22 | 39.57% |
© 2024 Yahoo. All rights reserved.