UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.15 -2.84 (-3.69%) GOLD FUTURES
2,369.00 +23.20 (+0.99%) DOW
38,384.73 -301.59 (-0.78%) Bitcoin GBP
54,165.32 +1,122.46 (+2.12%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:1070.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01070000 | 2024-06-03 1:11PM EDT | 2024-06-07 | 0.22 | 0.15 | 0.25 | -0.38 | -63.33% | 140 | 173 | 118.46% |
| SMCI240614C01070000 | 2024-06-03 1:04PM EDT | 2024-06-14 | 1.15 | 1.00 | 1.20 | -0.40 | -25.81% | 5 | 22 | 95.17% |
| SMCI240621C01070000 | 2024-06-03 11:31AM EDT | 2024-06-21 | 2.15 | 1.90 | 2.15 | -0.50 | -18.87% | 10 | 146 | 83.45% |
| SMCI240628C01070000 | 2024-05-29 9:48AM EDT | 2024-06-28 | 11.60 | 3.20 | 3.70 | 0.00 | - | 3 | 16 | 78.65% |
| SMCI240705C01070000 | 2024-06-03 12:12PM EDT | 2024-07-05 | 4.50 | 3.00 | 4.60 | -1.95 | -30.23% | 3 | 2 | 71.16% |
| SMCI240719C01070000 | 2024-06-03 12:20PM EDT | 2024-07-19 | 11.10 | 9.10 | 9.90 | -15.10 | -57.63% | 1 | 203 | 73.32% |
| SMCI240816C01070000 | 2024-05-31 2:09PM EDT | 2024-08-16 | 30.10 | 26.30 | 27.40 | -2.60 | -7.95% | 1 | 76 | 79.13% |
| SMCI240920C01070000 | 2024-05-29 12:52PM EDT | 2024-09-20 | 76.60 | 39.30 | 41.00 | 0.00 | - | 3 | 3 | 75.90% |
| SMCI241115C01070000 | 2024-06-03 12:50PM EDT | 2024-11-15 | 69.50 | 65.50 | 67.40 | -27.00 | -27.98% | 2 | 15 | 76.82% |
| SMCI250117C01070000 | 2024-05-31 12:10PM EDT | 2025-01-17 | 96.22 | 85.40 | 88.00 | 0.00 | - | 35 | 28 | 74.56% |
| SMCI250321C01070000 | 2024-05-20 10:26AM EDT | 2025-03-21 | 177.00 | 106.80 | 110.60 | 0.00 | - | - | 1 | 74.52% |
| SMCI260116C01070000 | 2024-04-30 3:26PM EDT | 2026-01-16 | 268.00 | 232.50 | 241.50 | 0.00 | - | 1 | 35 | 86.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01070000 | 2024-05-10 12:10PM EDT | 2024-06-21 | 275.80 | 319.60 | 324.00 | 0.00 | - | 1 | 17 | 76.47% |
| SMCI240719P01070000 | 2024-05-23 3:39PM EDT | 2024-07-19 | 244.30 | 321.50 | 329.70 | 0.00 | - | - | 2 | 63.08% |
| SMCI240816P01070000 | 2024-06-03 12:11PM EDT | 2024-08-16 | 326.19 | 335.40 | 340.20 | +112.29 | +52.50% | 2 | 53 | 68.46% |
| SMCI240920P01070000 | 2024-05-29 9:50AM EDT | 2024-09-20 | 289.10 | 346.00 | 352.20 | 0.00 | - | - | 7 | 66.73% |
| SMCI241115P01070000 | 2024-05-24 11:42AM EDT | 2024-11-15 | 288.40 | 364.20 | 374.10 | 0.00 | - | 5 | 5 | 66.80% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 352.32 | 375.80 | 386.10 | 0.00 | - | 1 | 11 | 62.58% |
| SMCI260116P01070000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 375.35 | 438.40 | 451.50 | 0.00 | - | 2 | 1 | 56.50% |
© 2024 Yahoo. All rights reserved.