UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.30 -2.69 (-3.49%) GOLD FUTURES
2,367.20 +21.40 (+0.91%) DOW
38,285.38 -400.94 (-1.04%) Bitcoin GBP
54,142.27 +916.60 (+1.72%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:1030.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01030000 | 2024-06-03 12:25PM EDT | 2024-06-07 | 0.40 | 0.25 | 0.40 | -0.28 | -48.28% | 48 | 136 | 111.33% |
| SMCI240614C01030000 | 2024-06-03 11:58AM EDT | 2024-06-14 | 1.73 | 1.55 | 1.85 | -0.77 | -30.80% | 4 | 81 | 91.31% |
| SMCI240621C01030000 | 2024-06-03 11:43AM EDT | 2024-06-21 | 3.19 | 2.85 | 3.10 | -1.00 | -23.87% | 10 | 184 | 80.37% |
| SMCI240628C01030000 | 2024-06-03 10:33AM EDT | 2024-06-28 | 5.60 | 4.90 | 5.30 | -1.40 | -20.00% | 2 | 52 | 76.90% |
| SMCI240705C01030000 | 2024-05-30 12:30PM EDT | 2024-07-05 | 18.50 | 4.90 | 6.70 | 0.00 | - | 1 | 5 | 70.29% |
| SMCI240719C01030000 | 2024-05-31 3:24PM EDT | 2024-07-19 | 17.54 | 13.70 | 14.40 | 0.00 | - | 10 | 14 | 74.33% |
| SMCI240816C01030000 | 2024-06-03 9:36AM EDT | 2024-08-16 | 45.20 | 33.80 | 34.90 | +5.00 | +12.44% | 1 | 48 | 80.01% |
| SMCI240920C01030000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 56.74 | 49.20 | 50.50 | -1.36 | -2.34% | 1 | 24 | 77.27% |
| SMCI241115C01030000 | 2024-05-30 12:18PM EDT | 2024-11-15 | 113.09 | 76.30 | 79.30 | 0.00 | - | 4 | 24 | 77.95% |
| SMCI250117C01030000 | 2024-05-31 12:46PM EDT | 2025-01-17 | 105.46 | 97.40 | 99.70 | 0.00 | - | 4 | 22 | 75.41% |
| SMCI250321C01030000 | 2024-05-08 11:42AM EDT | 2025-03-21 | 154.00 | 119.20 | 124.70 | 0.00 | - | - | 1 | 75.60% |
| SMCI260116C01030000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 197.96 | 215.90 | 228.00 | 0.00 | - | 1 | 4 | 79.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01030000 | 2024-05-20 11:36AM EDT | 2024-06-07 | 168.00 | 261.70 | 276.90 | 0.00 | - | 5 | 7 | 139.36% |
| SMCI240621P01030000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 259.82 | 269.00 | 273.90 | +99.32 | +61.88% | 1 | 63 | 0.00% |
| SMCI240628P01030000 | 2024-05-24 12:58PM EDT | 2024-06-28 | 169.80 | 266.80 | 274.40 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719P01030000 | 2024-05-29 11:31AM EDT | 2024-07-19 | 219.35 | 274.90 | 281.70 | 0.00 | - | 1 | 3 | 51.08% |
| SMCI240816P01030000 | 2024-05-31 3:21PM EDT | 2024-08-16 | 285.75 | 290.70 | 298.00 | 0.00 | - | 1 | 19 | 64.69% |
| SMCI240920P01030000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 238.10 | 304.10 | 308.50 | 0.00 | - | 3 | 7 | 63.47% |
| SMCI241115P01030000 | 2024-05-30 2:35PM EDT | 2024-11-15 | 279.30 | 321.60 | 331.50 | 0.00 | - | 2 | 3 | 63.69% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 310.90 | 338.10 | 344.30 | 0.00 | - | 2 | 64 | 61.04% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 376.20 | 404.00 | 416.30 | 0.00 | - | 1 | 102 | 56.45% |
© 2024 Yahoo. All rights reserved.