Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:1180.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01180000 | 2024-06-03 10:19AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 9 | 192 | 133.01% |
| SMCI240614C01180000 | 2024-05-31 10:26AM EDT | 2024-06-14 | 0.50 | 0.40 | 0.65 | 0.00 | - | 2 | 37 | 100.54% |
| SMCI240621C01180000 | 2024-05-31 12:16PM EDT | 2024-06-21 | 1.28 | 0.75 | 1.00 | 0.00 | - | 12 | 94 | 85.40% |
| SMCI240705C01180000 | 2024-05-31 11:26AM EDT | 2024-07-05 | 2.87 | 1.50 | 3.40 | 0.00 | - | 2 | 8 | 75.82% |
| SMCI240719C01180000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 7.17 | 5.00 | 6.00 | 0.00 | - | 2 | 27 | 73.91% |
| SMCI240816C01180000 | 2024-06-03 9:36AM EDT | 2024-08-16 | 23.00 | 18.20 | 19.30 | +0.50 | +2.22% | 2 | 55 | 78.95% |
| SMCI240920C01180000 | 2024-05-29 10:06AM EDT | 2024-09-20 | 52.50 | 29.20 | 31.20 | 0.00 | - | 10 | 15 | 75.63% |
| SMCI241115C01180000 | 2024-05-22 9:46AM EDT | 2024-11-15 | 107.30 | 53.10 | 56.00 | 0.00 | - | 2 | 14 | 76.61% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 2025-01-17 | 104.95 | 72.30 | 74.10 | 0.00 | - | 1 | 31 | 73.98% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 2025-06-20 | 152.60 | 118.10 | 125.60 | 0.00 | - | 1 | 6 | 73.54% |
| SMCI260116C01180000 | 2024-05-23 11:13AM EDT | 2026-01-16 | 244.00 | 172.90 | 179.60 | 0.00 | - | 1 | 3 | 73.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01180000 | 2024-05-20 11:10AM EDT | 2024-06-21 | 310.13 | 414.50 | 420.30 | 0.00 | - | 10 | 26 | 111.00% |
| SMCI240816P01180000 | 2024-05-01 1:15PM EDT | 2024-08-16 | 473.25 | 403.30 | 413.20 | 0.00 | - | 1 | 4 | 35.69% |
| SMCI240920P01180000 | 2024-05-29 1:43PM EDT | 2024-09-20 | 375.62 | 431.40 | 438.70 | 0.00 | - | - | 2 | 68.40% |
| SMCI241115P01180000 | 2024-04-01 12:51PM EDT | 2024-11-15 | 320.90 | 449.30 | 456.50 | 0.00 | - | 2 | 3 | 67.90% |
| SMCI250117P01180000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 440.61 | 455.40 | 466.90 | +81.51 | +22.70% | 1 | 32 | 62.08% |
| SMCI260116P01180000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 454.80 | 514.40 | 530.00 | 0.00 | - | 1 | 20 | 55.81% |
© 2024 Yahoo. All rights reserved.