UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.30 -2.69 (-3.49%) GOLD FUTURES
2,364.10 +18.30 (+0.78%) DOW
38,293.45 -392.87 (-1.02%) Bitcoin GBP
54,103.05 +861.27 (+1.62%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:1120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01120000 | 2024-05-31 3:03PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.40 | 0.00 | - | 9 | 98 | 128.13% |
| SMCI240614C01120000 | 2024-06-03 12:02PM EDT | 2024-06-14 | 0.86 | 0.65 | 0.95 | -0.30 | -25.86% | 19 | 241 | 96.73% |
| SMCI240621C01120000 | 2024-06-03 12:16PM EDT | 2024-06-21 | 1.50 | 1.30 | 1.50 | -0.30 | -16.67% | 12 | 173 | 83.42% |
| SMCI240628C01120000 | 2024-05-24 9:55AM EDT | 2024-06-28 | 2.86 | 2.05 | 2.85 | -9.71 | -77.25% | 10 | 11 | 78.20% |
| SMCI240705C01120000 | 2024-05-29 11:19AM EDT | 2024-07-05 | 11.60 | 2.65 | 3.50 | 0.00 | - | 10 | 0 | 72.31% |
| SMCI240719C01120000 | 2024-06-03 11:31AM EDT | 2024-07-19 | 8.35 | 7.60 | 8.20 | -2.31 | -21.67% | 3 | 139 | 73.77% |
| SMCI240816C01120000 | 2024-06-03 12:18PM EDT | 2024-08-16 | 24.50 | 23.00 | 24.10 | -2.54 | -9.39% | 1 | 37 | 78.94% |
| SMCI240920C01120000 | 2024-05-23 3:42PM EDT | 2024-09-20 | 65.55 | 35.70 | 37.40 | 0.00 | - | 2 | 1 | 75.93% |
| SMCI241115C01120000 | 2024-06-03 10:37AM EDT | 2024-11-15 | 62.63 | 61.40 | 64.00 | -59.37 | -48.66% | 1 | 26 | 77.02% |
| SMCI250117C01120000 | 2024-06-03 10:18AM EDT | 2025-01-17 | 86.00 | 80.60 | 82.90 | -53.28 | -38.25% | 6 | 263 | 74.22% |
| SMCI250321C01120000 | 2024-06-03 12:02PM EDT | 2025-03-21 | 105.71 | 103.00 | 108.10 | -37.29 | -26.08% | 4 | 5 | 74.88% |
| SMCI250620C01120000 | 2024-05-01 2:56PM EDT | 2025-06-20 | 145.55 | 136.90 | 150.30 | 0.00 | - | - | 1 | 77.77% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 163.90 | 196.10 | 206.60 | 0.00 | - | 1 | 43 | 77.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01120000 | 2024-05-24 2:52PM EDT | 2024-06-07 | 235.50 | 356.60 | 365.50 | 0.00 | - | 6 | 0 | 186.96% |
| SMCI240614P01120000 | 2024-05-23 9:52AM EDT | 2024-06-14 | 202.85 | 351.20 | 365.70 | 0.00 | - | - | 1 | 92.72% |
| SMCI240621P01120000 | 2024-05-31 10:12AM EDT | 2024-06-21 | 323.97 | 356.40 | 362.40 | 0.00 | - | 1 | 19 | 84.64% |
| SMCI240719P01120000 | 2024-05-23 3:44PM EDT | 2024-07-19 | 329.20 | 360.00 | 366.40 | +39.60 | +13.67% | 1 | 3 | 67.60% |
| SMCI240816P01120000 | 2024-05-29 11:36AM EDT | 2024-08-16 | 316.00 | 369.30 | 375.10 | 0.00 | - | 4 | 12 | 68.04% |
| SMCI241115P01120000 | 2024-05-20 11:23AM EDT | 2024-11-15 | 324.50 | 396.00 | 406.00 | 0.00 | - | 1 | 4 | 65.88% |
| SMCI250117P01120000 | 2024-05-24 2:52PM EDT | 2025-01-17 | 337.10 | 406.70 | 417.70 | 0.00 | - | 1 | 34 | 61.65% |
| SMCI250321P01120000 | 2024-05-16 1:08PM EDT | 2025-03-21 | 334.27 | 424.00 | 434.20 | 0.00 | - | - | 3 | 61.58% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 2026-01-16 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 35.46% |
© 2024 Yahoo. All rights reserved.