Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:1060.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01060000 | 2024-06-03 10:56AM EDT | 2024-06-07 | 0.25 | 0.20 | 0.35 | -0.25 | -55.56% | 95 | 232 | 113.77% |
| SMCI240614C01060000 | 2024-06-03 10:50AM EDT | 2024-06-14 | 1.18 | 1.10 | 1.35 | -0.62 | -34.44% | 19 | 25 | 89.89% |
| SMCI240621C01060000 | 2024-06-03 9:34AM EDT | 2024-06-21 | 3.90 | 1.80 | 2.10 | +1.09 | +38.79% | 2 | 363 | 77.12% |
| SMCI240628C01060000 | 2024-05-31 11:26AM EDT | 2024-06-28 | 5.20 | 3.70 | 4.10 | 0.00 | - | 11 | 22 | 75.15% |
| SMCI240705C01060000 | 2024-05-30 11:28AM EDT | 2024-07-05 | 12.00 | 3.40 | 6.70 | 0.00 | - | 1 | 2 | 70.47% |
| SMCI240719C01060000 | 2024-05-31 10:51AM EDT | 2024-07-19 | 14.01 | 10.90 | 11.80 | 0.00 | - | 7 | 30 | 72.02% |
| SMCI240816C01060000 | 2024-06-03 10:35AM EDT | 2024-08-16 | 30.83 | 29.50 | 30.80 | -4.58 | -12.93% | 1 | 34 | 77.88% |
| SMCI240920C01060000 | 2024-05-23 9:41AM EDT | 2024-09-20 | 122.57 | 44.20 | 46.10 | 0.00 | - | 1 | 4 | 75.47% |
| SMCI241115C01060000 | 2024-05-15 11:52AM EDT | 2024-11-15 | 133.00 | 71.50 | 73.80 | 0.00 | - | 2 | 16 | 76.41% |
| SMCI250117C01060000 | 2024-05-31 12:18PM EDT | 2025-01-17 | 96.40 | 89.20 | 92.80 | 0.00 | - | 36 | 44 | 73.06% |
| SMCI250321C01060000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 205.00 | 111.40 | 117.20 | 0.00 | - | - | 1 | 73.46% |
| SMCI250620C01060000 | 2024-05-23 2:10PM EDT | 2025-06-20 | 199.20 | 141.60 | 146.10 | 0.00 | - | 2 | 5 | 73.66% |
| SMCI260116C01060000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 273.03 | 190.40 | 202.50 | 0.00 | - | 1 | 4 | 72.75% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01060000 | 2024-06-03 10:08AM EDT | 2024-06-07 | 283.00 | 293.80 | 306.80 | +1.00 | +0.35% | 1 | 2 | 178.99% |
| SMCI240621P01060000 | 2024-05-29 11:31AM EDT | 2024-06-21 | 229.85 | 295.30 | 300.30 | 0.00 | - | 1 | 37 | 79.41% |
| SMCI240719P01060000 | 2024-05-23 12:31PM EDT | 2024-07-19 | 203.44 | 303.40 | 311.10 | 0.00 | - | 26 | 15 | 72.72% |
| SMCI240816P01060000 | 2024-04-17 9:55AM EDT | 2024-08-16 | 219.80 | 233.00 | 240.30 | 0.00 | - | 2 | 7 | 0.00% |
| SMCI240920P01060000 | 2024-05-23 12:31PM EDT | 2024-09-20 | 245.60 | 326.10 | 337.50 | 0.00 | - | - | 1 | 69.05% |
| SMCI241115P01060000 | 2024-05-24 11:42AM EDT | 2024-11-15 | 281.20 | 343.70 | 355.00 | 0.00 | - | 4 | 4 | 66.36% |
| SMCI250117P01060000 | 2024-05-21 11:59AM EDT | 2025-01-17 | 275.58 | 357.00 | 364.80 | 0.00 | - | 1 | 11 | 61.83% |
| SMCI260116P01060000 | 2024-05-15 10:06AM EDT | 2026-01-16 | 381.08 | 423.60 | 433.60 | 0.00 | - | 1 | 11 | 56.46% |
© 2024 Yahoo. All rights reserved.