Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:1100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01100000 | 2024-06-03 10:37AM EDT | 2024-06-07 | 0.15 | 0.10 | 0.30 | -0.15 | -50.00% | 442 | 448 | 122.17% |
| SMCI240614C01100000 | 2024-06-03 10:23AM EDT | 2024-06-14 | 1.10 | 0.75 | 1.05 | -0.30 | -21.43% | 49 | 156 | 95.12% |
| SMCI240621C01100000 | 2024-06-03 10:38AM EDT | 2024-06-21 | 1.46 | 1.30 | 1.65 | -0.75 | -33.94% | 22 | 784 | 81.42% |
| SMCI240628C01100000 | 2024-06-03 10:28AM EDT | 2024-06-28 | 3.00 | 2.50 | 3.10 | -0.80 | -21.05% | 10 | 92 | 77.64% |
| SMCI240705C01100000 | 2024-06-03 10:32AM EDT | 2024-07-05 | 3.80 | 3.40 | 4.40 | -1.40 | -26.92% | 13 | 18 | 73.40% |
| SMCI240719C01100000 | 2024-06-03 10:35AM EDT | 2024-07-19 | 9.40 | 9.10 | 9.60 | -2.30 | -19.66% | 29 | 373 | 74.72% |
| SMCI240816C01100000 | 2024-06-03 10:28AM EDT | 2024-08-16 | 27.90 | 26.40 | 28.00 | -3.60 | -11.43% | 53 | 197 | 80.90% |
| SMCI240920C01100000 | 2024-06-03 10:33AM EDT | 2024-09-20 | 40.00 | 40.00 | 41.70 | -3.50 | -8.05% | 5 | 106 | 77.56% |
| SMCI241115C01100000 | 2024-05-31 1:34PM EDT | 2024-11-15 | 70.70 | 64.50 | 67.50 | 0.00 | - | 4 | 76 | 77.43% |
| SMCI250117C01100000 | 2024-06-03 10:09AM EDT | 2025-01-17 | 89.92 | 86.90 | 88.60 | -1.58 | -1.73% | 21 | 182 | 75.66% |
| SMCI250321C01100000 | 2024-05-31 10:00AM EDT | 2025-03-21 | 125.23 | 105.90 | 113.00 | 0.00 | - | 1 | 3 | 75.29% |
| SMCI250620C01100000 | 2024-05-31 3:35PM EDT | 2025-06-20 | 142.28 | 133.40 | 140.70 | 0.00 | - | 3 | 33 | 74.74% |
| SMCI260116C01100000 | 2024-05-29 10:53AM EDT | 2026-01-16 | 240.00 | 188.50 | 198.50 | 0.00 | - | 1 | 82 | 74.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01100000 | 2024-05-28 9:32AM EDT | 2024-06-07 | 195.95 | 322.50 | 338.90 | 0.00 | - | 20 | 0 | 0.00% |
| SMCI240614P01100000 | 2024-05-22 9:39AM EDT | 2024-06-14 | 217.25 | 331.80 | 336.20 | 0.00 | - | - | 1 | 0.00% |
| SMCI240621P01100000 | 2024-05-24 11:03AM EDT | 2024-06-21 | 223.91 | 329.10 | 333.20 | 0.00 | - | 2 | 49 | 0.00% |
| SMCI240628P01100000 | 2024-05-17 2:17PM EDT | 2024-06-28 | 234.00 | 331.00 | 340.10 | 0.00 | - | 4 | 5 | 49.02% |
| SMCI240719P01100000 | 2024-05-31 1:17PM EDT | 2024-07-19 | 332.64 | 334.10 | 342.50 | 0.00 | - | 23 | 21 | 56.53% |
| SMCI240816P01100000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 240.00 | 344.00 | 351.60 | 0.00 | - | 44 | 13 | 56.59% |
| SMCI240920P01100000 | 2024-05-29 11:15AM EDT | 2024-09-20 | 311.70 | 353.50 | 360.60 | 0.00 | - | - | 0 | 57.54% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 296.40 | 309.60 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250117P01100000 | 2024-05-31 12:01PM EDT | 2025-01-17 | 392.17 | 387.20 | 396.00 | 0.00 | - | 2 | 380 | 59.15% |
| SMCI250620P01100000 | 2024-05-24 11:22AM EDT | 2025-06-20 | 365.70 | 420.20 | 433.40 | 0.00 | - | 1 | 3 | 58.21% |
| SMCI260116P01100000 | 2024-05-24 9:47AM EDT | 2026-01-16 | 409.70 | 446.10 | 463.40 | 0.00 | - | 1 | 19 | 54.27% |
© 2024 Yahoo. All rights reserved.