UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.19 -2.80 (-3.64%) GOLD FUTURES
2,365.20 +19.40 (+0.83%) DOW
38,287.65 -398.67 (-1.03%) Bitcoin GBP
54,091.19 +880.42 (+1.65%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:1280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01280000 | 2024-05-31 9:55AM EDT | 2024-06-21 | 0.86 | 0.35 | 0.65 | 0.00 | - | 7 | 45 | 93.51% |
| SMCI240719C01280000 | 2024-05-31 10:13AM EDT | 2024-07-19 | 5.30 | 2.80 | 3.70 | 0.00 | - | 1 | 36 | 77.62% |
| SMCI240816C01280000 | 2024-06-03 11:59AM EDT | 2024-08-16 | 12.90 | 12.20 | 12.90 | -2.30 | -15.13% | 1 | 100 | 80.96% |
| SMCI240920C01280000 | 2024-04-29 12:34PM EDT | 2024-09-20 | 74.80 | 38.60 | 40.20 | 0.00 | - | - | 1 | 92.92% |
| SMCI241115C01280000 | 2024-05-31 10:56AM EDT | 2024-11-15 | 46.30 | 41.60 | 43.00 | 0.00 | - | 10 | 26 | 77.51% |
| SMCI250117C01280000 | 2024-05-29 10:55AM EDT | 2025-01-17 | 88.40 | 58.00 | 60.60 | 0.00 | - | 1 | 33 | 74.78% |
| SMCI250321C01280000 | 2024-05-23 12:47PM EDT | 2025-03-21 | 127.71 | 75.90 | 80.80 | 0.00 | - | - | 0 | 74.25% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 124.10 | 102.40 | 108.90 | 0.00 | - | - | 3 | 74.27% |
| SMCI260116C01280000 | 2024-05-14 9:33AM EDT | 2026-01-16 | 158.00 | 154.90 | 160.40 | 0.00 | - | 1 | 4 | 73.42% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01280000 | 2024-05-07 10:50AM EDT | 2024-06-21 | 458.70 | 510.60 | 523.00 | 0.00 | - | 3 | 0 | 121.44% |
| SMCI240719P01280000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 336.20 | 511.80 | 522.30 | 0.00 | - | 3 | 2 | 74.10% |
| SMCI240816P01280000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 383.90 | 524.70 | 536.70 | 0.00 | - | 3 | 9 | 78.24% |
| SMCI241115P01280000 | 2024-04-05 9:39AM EDT | 2024-11-15 | 450.00 | 519.30 | 528.60 | 0.00 | - | 2 | 1 | 50.14% |
| SMCI250117P01280000 | 2024-03-12 12:57PM EDT | 2025-01-17 | 394.30 | 439.10 | 452.60 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 0.00% |
| SMCI260116P01280000 | 2024-04-19 3:07PM EDT | 2026-01-16 | 649.30 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.