Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:1200.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01200000 | 2024-06-03 11:26AM EDT | 2024-06-07 | 0.09 | 0.05 | 0.10 | -0.06 | -54.55% | 25 | 372 | 130.86% |
| SMCI240614C01200000 | 2024-06-03 11:04AM EDT | 2024-06-14 | 0.43 | 0.30 | 0.60 | -0.22 | -33.85% | 146 | 306 | 101.71% |
| SMCI240621C01200000 | 2024-06-03 11:25AM EDT | 2024-06-21 | 0.85 | 0.70 | 0.90 | -0.15 | -15.79% | 110 | 2,260 | 86.94% |
| SMCI240705C01200000 | 2024-06-03 11:18AM EDT | 2024-07-05 | 1.85 | 1.80 | 2.60 | -0.65 | -26.00% | 9 | 201 | 76.62% |
| SMCI240712C01200000 | 2024-06-03 11:13AM EDT | 2024-07-12 | 2.75 | 2.35 | 4.10 | -1.25 | -31.25% | 3 | 2 | 74.32% |
| SMCI240719C01200000 | 2024-06-03 11:04AM EDT | 2024-07-19 | 4.70 | 5.10 | 5.60 | -2.00 | -29.85% | 197 | 475 | 75.50% |
| SMCI240816C01200000 | 2024-06-03 11:02AM EDT | 2024-08-16 | 17.91 | 17.40 | 18.30 | -3.22 | -15.69% | 20 | 464 | 79.69% |
| SMCI240920C01200000 | 2024-06-03 11:19AM EDT | 2024-09-20 | 29.18 | 28.80 | 29.90 | -4.80 | -14.13% | 13 | 176 | 76.54% |
| SMCI241115C01200000 | 2024-06-03 10:37AM EDT | 2024-11-15 | 51.00 | 51.90 | 54.40 | -5.00 | -8.93% | 22 | 61 | 77.23% |
| SMCI250117C01200000 | 2024-06-03 11:16AM EDT | 2025-01-17 | 70.50 | 70.80 | 72.50 | -7.60 | -9.73% | 9 | 416 | 74.52% |
| SMCI250321C01200000 | 2024-06-03 10:55AM EDT | 2025-03-21 | 90.00 | 91.00 | 94.20 | -5.12 | -5.38% | 2 | 20 | 74.28% |
| SMCI250620C01200000 | 2024-05-31 3:35PM EDT | 2025-06-20 | 124.08 | 115.70 | 123.00 | 0.00 | - | 4 | 32 | 73.71% |
| SMCI260116C01200000 | 2024-05-31 11:42AM EDT | 2026-01-16 | 172.70 | 171.80 | 176.80 | -7.80 | -4.32% | 4 | 263 | 73.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01200000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 416.20 | 425.10 | 437.80 | 0.00 | - | 1 | 0 | 233.23% |
| SMCI240621P01200000 | 2024-05-28 10:56AM EDT | 2024-06-21 | 300.00 | 425.20 | 438.90 | 0.00 | - | 10 | 57 | 124.27% |
| SMCI240719P01200000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 431.40 | 429.90 | 435.10 | -4.24 | -0.97% | 3 | 26 | 67.15% |
| SMCI240816P01200000 | 2024-05-31 12:00PM EDT | 2024-08-16 | 441.10 | 438.00 | 444.30 | 0.00 | - | 4 | 208 | 66.77% |
| SMCI240920P01200000 | 2024-05-23 11:40AM EDT | 2024-09-20 | 343.70 | 442.00 | 453.90 | 0.00 | - | - | 2 | 63.55% |
| SMCI241115P01200000 | 2024-04-19 9:54AM EDT | 2024-11-15 | 427.57 | 375.00 | 385.70 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250117P01200000 | 2024-06-03 10:48AM EDT | 2025-01-17 | 474.47 | 467.10 | 479.90 | -1.73 | -0.36% | 1 | 79 | 59.73% |
| SMCI250321P01200000 | 2024-05-29 9:36AM EDT | 2025-03-21 | 439.30 | 482.30 | 493.30 | 0.00 | - | 1 | 1 | 59.31% |
| SMCI260116P01200000 | 2024-06-03 10:48AM EDT | 2026-01-16 | 533.12 | 527.30 | 544.00 | -8.02 | -1.48% | 1 | 23 | 55.07% |
© 2024 Yahoo. All rights reserved.