UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.29 -2.70 (-3.51%) GOLD FUTURES
2,362.60 +16.80 (+0.72%) DOW
38,282.92 -403.40 (-1.04%) Bitcoin GBP
54,042.09 +811.03 (+1.52%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:1130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01130000 | 2024-06-03 10:59AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.40 | -0.11 | -52.38% | 3 | 194 | 132.91% |
| SMCI240614C01130000 | 2024-06-03 12:02PM EDT | 2024-06-14 | 0.70 | 0.55 | 0.85 | -2.00 | -74.07% | 3 | 27 | 97.27% |
| SMCI240621C01130000 | 2024-06-03 10:29AM EDT | 2024-06-21 | 1.35 | 1.15 | 1.40 | -0.27 | -16.67% | 10 | 325 | 84.19% |
| SMCI240628C01130000 | 2024-06-03 11:05AM EDT | 2024-06-28 | 2.20 | 1.85 | 2.70 | -0.90 | -29.03% | 6 | 18 | 78.99% |
| SMCI240705C01130000 | 2024-06-03 10:27AM EDT | 2024-07-05 | 3.20 | 2.30 | 3.50 | -1.00 | -23.81% | 1 | 3 | 73.18% |
| SMCI240719C01130000 | 2024-06-03 11:41AM EDT | 2024-07-19 | 7.97 | 7.40 | 7.90 | -1.29 | -13.93% | 3 | 79 | 74.77% |
| SMCI240816C01130000 | 2024-06-03 10:49AM EDT | 2024-08-16 | 23.25 | 22.30 | 23.60 | -32.35 | -58.18% | 1 | 24 | 79.74% |
| SMCI240920C01130000 | 2024-05-29 12:11PM EDT | 2024-09-20 | 59.70 | 35.20 | 36.70 | 0.00 | - | 1 | 7 | 76.75% |
| SMCI241115C01130000 | 2024-05-15 2:41PM EDT | 2024-11-15 | 134.50 | 59.90 | 62.20 | 0.00 | - | 2 | 16 | 77.26% |
| SMCI250117C01130000 | 2024-05-24 12:09PM EDT | 2025-01-17 | 130.72 | 79.60 | 82.10 | 0.00 | - | 1 | 59 | 74.83% |
| SMCI260116C01130000 | 2024-06-03 10:14AM EDT | 2026-01-16 | 193.25 | 181.00 | 190.10 | +4.25 | +2.25% | 2 | 20 | 74.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01130000 | 2024-05-24 12:59PM EDT | 2024-06-21 | 253.00 | 365.50 | 370.60 | 0.00 | - | 4 | 18 | 82.20% |
| SMCI240816P01130000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 439.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI241115P01130000 | 2024-04-03 9:38AM EDT | 2024-11-15 | 317.20 | 391.50 | 401.90 | 0.00 | - | 1 | 2 | 56.68% |
| SMCI250117P01130000 | 2024-05-28 3:30PM EDT | 2025-01-17 | 356.90 | 414.30 | 423.20 | 0.00 | - | 1 | 9 | 60.10% |
| SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 409.97 | 477.10 | 487.60 | 0.00 | - | 4 | 1 | 55.18% |
© 2024 Yahoo. All rights reserved.