Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:1230.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01230000 | 2024-06-03 9:44AM EDT | 2024-06-21 | 0.90 | 0.45 | 0.75 | -0.04 | -4.26% | 3 | 58 | 89.06% |
| SMCI240719C01230000 | 2024-06-03 10:41AM EDT | 2024-07-19 | 4.43 | 4.00 | 4.50 | -0.82 | -15.62% | 4 | 19 | 76.33% |
| SMCI240816C01230000 | 2024-05-23 11:38AM EDT | 2024-08-16 | 44.80 | 14.70 | 15.70 | 0.00 | - | 2 | 36 | 80.19% |
| SMCI240920C01230000 | 2024-05-31 10:32AM EDT | 2024-09-20 | 29.70 | 24.70 | 26.20 | 0.00 | - | 42 | 53 | 76.65% |
| SMCI241115C01230000 | 2024-05-29 10:04AM EDT | 2024-11-15 | 72.26 | 45.20 | 48.50 | 0.00 | - | 1 | 15 | 76.70% |
| SMCI250117C01230000 | 2024-05-24 2:52PM EDT | 2025-01-17 | 111.40 | 63.80 | 67.10 | 0.00 | - | 1 | 75 | 74.51% |
| SMCI250321C01230000 | 2024-05-23 9:50AM EDT | 2025-03-21 | 165.79 | 84.50 | 89.90 | 0.00 | - | 1 | 2 | 74.83% |
| SMCI260116C01230000 | 2024-03-19 9:46AM EDT | 2026-01-16 | 272.04 | 268.80 | 276.30 | 0.00 | - | 2 | 1 | 101.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01230000 | 2024-05-28 11:20AM EDT | 2024-06-21 | 338.80 | 457.10 | 472.70 | 0.00 | - | 2 | 0 | 119.56% |
| SMCI240816P01230000 | 2024-04-11 10:51AM EDT | 2024-08-16 | 360.90 | 435.70 | 446.10 | 0.00 | - | 3 | 5 | 0.00% |
| SMCI241115P01230000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 400.40 | 544.20 | 556.80 | 0.00 | - | 1 | 1 | 96.51% |
| SMCI250117P01230000 | 2024-03-26 1:45PM EDT | 2025-01-17 | 372.70 | 498.70 | 508.10 | 0.00 | - | 2 | 6 | 58.83% |
| SMCI260116P01230000 | 2024-05-02 11:41AM EDT | 2026-01-16 | 582.00 | 540.00 | 557.80 | 0.00 | - | 1 | 3 | 50.65% |
© 2024 Yahoo. All rights reserved.