UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.25 -2.74 (-3.56%) GOLD FUTURES
2,374.60 +28.80 (+1.23%) DOW
38,308.17 -378.15 (-0.98%) Bitcoin GBP
53,918.84 +721.29 (+1.36%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:1040.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01040000 | 2024-06-03 11:07AM EDT | 2024-06-07 | 0.35 | 0.20 | 0.45 | -0.29 | -45.31% | 66 | 125 | 117.87% |
| SMCI240614C01040000 | 2024-06-03 12:00PM EDT | 2024-06-14 | 1.60 | 1.35 | 1.60 | -0.60 | -27.27% | 12 | 50 | 94.14% |
| SMCI240621C01040000 | 2024-06-03 10:36AM EDT | 2024-06-21 | 2.35 | 2.55 | 2.80 | -1.48 | -38.64% | 7 | 188 | 83.02% |
| SMCI240628C01040000 | 2024-05-31 3:31PM EDT | 2024-06-28 | 4.70 | 4.50 | 4.90 | -1.30 | -21.67% | 3 | 43 | 79.48% |
| SMCI240705C01040000 | 2024-05-31 12:49PM EDT | 2024-07-05 | 7.46 | 4.40 | 7.20 | 0.00 | - | 3 | 3 | 73.91% |
| SMCI240719C01040000 | 2024-06-03 11:56AM EDT | 2024-07-19 | 13.70 | 12.30 | 13.00 | -1.80 | -11.61% | 1 | 80 | 75.52% |
| SMCI240816C01040000 | 2024-06-03 10:35AM EDT | 2024-08-16 | 33.50 | 31.80 | 32.70 | -5.50 | -14.10% | 2 | 64 | 81.31% |
| SMCI240920C01040000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 75.54 | 46.30 | 47.50 | 0.00 | - | - | 1 | 78.11% |
| SMCI241115C01040000 | 2024-05-29 10:15AM EDT | 2024-11-15 | 110.50 | 72.40 | 75.40 | 0.00 | - | 3 | 33 | 78.52% |
| SMCI250117C01040000 | 2024-05-28 9:57AM EDT | 2025-01-17 | 157.80 | 93.70 | 96.50 | 0.00 | - | 7 | 64 | 76.27% |
| SMCI250321C01040000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 137.00 | 127.60 | 135.90 | 0.00 | - | 1 | 1 | 81.51% |
| SMCI250620C01040000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 199.90 | 141.60 | 147.50 | 0.00 | - | 25 | 29 | 75.38% |
| SMCI260116C01040000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 242.45 | 196.90 | 204.60 | 0.00 | - | 1 | 3 | 75.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01040000 | 2024-05-20 11:36AM EDT | 2024-06-07 | 176.75 | 277.40 | 291.20 | 0.00 | - | - | 2 | 0.00% |
| SMCI240614P01040000 | 2024-05-30 3:30PM EDT | 2024-06-14 | 212.30 | 283.70 | 288.30 | 0.00 | - | 10 | 5 | 0.00% |
| SMCI240621P01040000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 269.41 | 283.30 | 287.40 | -1.03 | -0.38% | 1 | 30 | 0.00% |
| SMCI240628P01040000 | 2024-05-21 12:51PM EDT | 2024-06-28 | 150.40 | 283.10 | 289.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240719P01040000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 242.73 | 290.80 | 297.10 | 0.00 | - | 1 | 11 | 55.18% |
| SMCI240816P01040000 | 2024-05-24 2:23PM EDT | 2024-08-16 | 214.72 | 302.80 | 311.20 | 0.00 | - | 8 | 119 | 60.61% |
| SMCI240920P01040000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 278.68 | 315.50 | 322.50 | 0.00 | - | 1 | 4 | 61.43% |
| SMCI241115P01040000 | 2024-05-28 3:56PM EDT | 2024-11-15 | 273.20 | 334.30 | 340.80 | 0.00 | - | 2 | 3 | 61.80% |
| SMCI250117P01040000 | 2024-05-21 12:43PM EDT | 2025-01-17 | 254.50 | 349.00 | 356.90 | 0.00 | - | 1 | 6 | 60.10% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 2026-01-16 | 382.00 | 381.10 | 389.40 | 0.00 | - | 1 | 3 | 47.59% |
© 2024 Yahoo. All rights reserved.