Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:1090.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01090000 | 2024-06-03 10:38AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.20 | -0.35 | -70.00% | 31 | 69 | 112.31% |
| SMCI240614C01090000 | 2024-06-03 10:35AM EDT | 2024-06-14 | 0.95 | 0.90 | 1.25 | -0.43 | -31.16% | 12 | 72 | 94.38% |
| SMCI240621C01090000 | 2024-05-31 1:44PM EDT | 2024-06-21 | 2.30 | 1.55 | 1.85 | 0.00 | - | 11 | 123 | 80.62% |
| SMCI240628C01090000 | 2024-05-31 10:08AM EDT | 2024-06-28 | 6.00 | 3.10 | 3.50 | 0.00 | - | 16 | 20 | 77.55% |
| SMCI240705C01090000 | 2024-05-28 12:31PM EDT | 2024-07-05 | 21.50 | 2.60 | 5.00 | 0.00 | - | 5 | 5 | 70.76% |
| SMCI240719C01090000 | 2024-06-03 10:38AM EDT | 2024-07-19 | 10.20 | 9.90 | 10.60 | -2.20 | -17.74% | 7 | 8 | 74.28% |
| SMCI240816C01090000 | 2024-05-31 10:24AM EDT | 2024-08-16 | 32.00 | 27.40 | 29.00 | 0.00 | - | 1 | 27 | 79.85% |
| SMCI240920C01090000 | 2024-05-31 12:45PM EDT | 2024-09-20 | 51.10 | 41.40 | 43.10 | +5.26 | +11.47% | 1 | 5 | 76.77% |
| SMCI241115C01090000 | 2024-05-29 10:11AM EDT | 2024-11-15 | 100.40 | 67.50 | 71.50 | 0.00 | - | 1 | 4 | 77.68% |
| SMCI250117C01090000 | 2024-05-31 10:34AM EDT | 2025-01-17 | 93.13 | 88.70 | 91.10 | 0.00 | - | 2 | 15 | 75.14% |
| SMCI260116C01090000 | 2024-05-31 2:58PM EDT | 2026-01-16 | 199.30 | 191.40 | 199.70 | 0.00 | - | 3 | 10 | 74.15% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01090000 | 2024-05-31 11:11AM EDT | 2024-06-07 | 319.90 | 313.70 | 329.70 | 0.00 | - | 3 | 4 | 180.84% |
| SMCI240614P01090000 | 2024-05-29 2:12PM EDT | 2024-06-14 | 246.34 | 319.10 | 324.20 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240621P01090000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 176.88 | 318.10 | 324.20 | 0.00 | - | 1 | 19 | 0.00% |
| SMCI240628P01090000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 210.00 | 318.20 | 326.60 | 0.00 | - | 4 | 3 | 59.16% |
| SMCI240816P01090000 | 2024-05-29 11:35AM EDT | 2024-08-16 | 291.50 | 335.70 | 343.80 | 0.00 | - | 4 | 7 | 63.69% |
| SMCI241115P01090000 | 2024-05-16 2:08PM EDT | 2024-11-15 | 279.10 | 363.70 | 372.00 | 0.00 | - | 1 | 14 | 62.28% |
| SMCI250117P01090000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 384.01 | 378.50 | 385.80 | +16.04 | +4.36% | 1 | 24 | 60.01% |
| SMCI260116P01090000 | 2024-06-03 10:34AM EDT | 2026-01-16 | 449.15 | 444.00 | 455.80 | +77.80 | +20.95% | 1 | 3 | 55.71% |
© 2024 Yahoo. All rights reserved.