Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:1020.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01020000 | 2024-06-03 10:53AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.40 | -0.55 | -57.89% | 48 | 324 | 104.98% |
| SMCI240614C01020000 | 2024-06-03 10:27AM EDT | 2024-06-14 | 2.00 | 1.60 | 1.90 | -0.50 | -20.00% | 12 | 96 | 86.06% |
| SMCI240621C01020000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 2.75 | 2.75 | 3.00 | -1.25 | -31.25% | 12 | 305 | 75.00% |
| SMCI240628C01020000 | 2024-06-03 10:46AM EDT | 2024-06-28 | 5.60 | 5.20 | 5.80 | -11.20 | -66.67% | 5 | 57 | 73.68% |
| SMCI240712C01020000 | 2024-05-31 3:42PM EDT | 2024-07-12 | 13.24 | 8.70 | 10.50 | 0.00 | - | 2 | 2 | 68.35% |
| SMCI240719C01020000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 18.20 | 14.80 | 15.50 | 0.00 | - | 6 | 154 | 72.02% |
| SMCI240816C01020000 | 2024-06-03 10:53AM EDT | 2024-08-16 | 36.57 | 35.60 | 37.10 | -4.93 | -11.88% | 4 | 30 | 78.08% |
| SMCI240920C01020000 | 2024-05-28 11:25AM EDT | 2024-09-20 | 106.95 | 51.20 | 52.70 | 0.00 | - | 1 | 35 | 75.37% |
| SMCI241115C01020000 | 2024-05-31 10:21AM EDT | 2024-11-15 | 90.30 | 79.50 | 81.90 | 0.00 | - | 8 | 67 | 76.45% |
| SMCI250117C01020000 | 2024-05-29 9:44AM EDT | 2025-01-17 | 141.86 | 99.80 | 103.30 | 0.00 | - | 2 | 53 | 73.98% |
| SMCI250321C01020000 | 2024-05-14 9:36AM EDT | 2025-03-21 | 130.50 | 120.50 | 128.00 | 0.00 | - | 1 | 0 | 73.93% |
| SMCI250620C01020000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 205.90 | 148.90 | 158.30 | 0.00 | - | 25 | 53 | 73.96% |
| SMCI260116C01020000 | 2024-05-17 3:46PM EDT | 2026-01-16 | 286.25 | 204.10 | 214.00 | 0.00 | - | 1 | 3 | 73.76% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01020000 | 2024-05-31 3:19PM EDT | 2024-06-07 | 245.35 | 253.70 | 265.80 | 0.00 | - | 1 | 2 | 160.94% |
| SMCI240621P01020000 | 2024-05-20 3:37PM EDT | 2024-06-21 | 151.01 | 255.70 | 261.10 | 0.00 | - | 3 | 85 | 76.65% |
| SMCI240719P01020000 | 2024-05-23 12:49PM EDT | 2024-07-19 | 175.00 | 263.20 | 270.10 | 0.00 | - | 4 | 14 | 66.26% |
| SMCI240816P01020000 | 2024-05-23 12:59PM EDT | 2024-08-16 | 201.53 | 280.90 | 288.30 | 0.00 | - | 4 | 34 | 71.77% |
| SMCI240920P01020000 | 2024-05-23 12:13PM EDT | 2024-09-20 | 220.70 | 292.40 | 300.30 | 0.00 | - | 2 | 4 | 67.94% |
| SMCI241115P01020000 | 2024-05-28 12:55PM EDT | 2024-11-15 | 244.40 | 312.00 | 318.80 | 0.00 | - | 9 | 36 | 65.83% |
| SMCI250117P01020000 | 2024-05-10 1:43PM EDT | 2025-01-17 | 306.60 | 324.80 | 334.80 | 0.00 | - | 4 | 27 | 62.46% |
| SMCI260116P01020000 | 2024-05-24 9:51AM EDT | 2026-01-16 | 365.00 | 391.50 | 403.50 | 0.00 | - | 1 | 1 | 56.57% |
© 2024 Yahoo. All rights reserved.