UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.20 -2.79 (-3.62%) GOLD FUTURES
2,364.50 +18.70 (+0.80%) DOW
38,295.24 -391.08 (-1.01%) Bitcoin GBP
54,130.91 +897.65 (+1.69%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:1220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01220000 | 2024-06-03 12:11PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 138 | 951 | 132.42% |
| SMCI240614C01220000 | 2024-06-03 10:04AM EDT | 2024-06-14 | 0.50 | 0.10 | 0.70 | -0.10 | -16.67% | 14 | 31 | 105.13% |
| SMCI240621C01220000 | 2024-06-03 11:18AM EDT | 2024-06-21 | 0.68 | 0.60 | 0.85 | -0.24 | -26.09% | 3 | 394 | 89.89% |
| SMCI240719C01220000 | 2024-05-31 10:10AM EDT | 2024-07-19 | 7.50 | 4.30 | 4.90 | 0.00 | - | 22 | 58 | 76.46% |
| SMCI240816C01220000 | 2024-06-03 12:00PM EDT | 2024-08-16 | 16.40 | 15.50 | 16.30 | -3.10 | -15.90% | 1 | 55 | 80.20% |
| SMCI240920C01220000 | 2024-05-31 12:45PM EDT | 2024-09-20 | 32.40 | 26.20 | 27.00 | +2.25 | +7.46% | 2 | 3 | 76.86% |
| SMCI241115C01220000 | 2024-05-20 11:59AM EDT | 2024-11-15 | 87.50 | 47.70 | 49.40 | 0.00 | - | 2 | 19 | 76.99% |
| SMCI250117C01220000 | 2024-06-03 9:34AM EDT | 2025-01-17 | 78.80 | 66.00 | 68.40 | -16.60 | -17.40% | 1 | 36 | 74.68% |
| SMCI250620C01220000 | 2024-05-03 3:31PM EDT | 2025-06-20 | 128.00 | 120.10 | 129.00 | 0.00 | - | 4 | 5 | 77.33% |
| SMCI260116C01220000 | 2024-05-31 3:41PM EDT | 2026-01-16 | 176.70 | 165.90 | 170.40 | 0.00 | - | 1 | 32 | 73.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01220000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 436.25 | 449.10 | 464.30 | 0.00 | - | 1 | 0 | 245.87% |
| SMCI240621P01220000 | 2024-05-24 10:42AM EDT | 2024-06-21 | 339.40 | 452.40 | 462.90 | 0.00 | - | 2 | 0 | 119.52% |
| SMCI240719P01220000 | 2024-05-29 12:13PM EDT | 2024-07-19 | 389.40 | 454.90 | 464.20 | 0.00 | - | 2 | 1 | 60.57% |
| SMCI240816P01220000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 340.10 | 473.10 | 480.60 | 0.00 | - | 2 | 21 | 83.50% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 97.02% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 58.33% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 509.10 | 523.40 | 0.00 | - | 3 | 20 | 45.80% |
© 2024 Yahoo. All rights reserved.