Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:1340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01340000 | 2024-05-30 1:03PM EDT | 2024-06-21 | 0.99 | 0.20 | 0.70 | 0.00 | - | 3 | 72 | 97.56% |
| SMCI240719C01340000 | 2024-05-31 11:17AM EDT | 2024-07-19 | 3.14 | 2.10 | 2.85 | 0.00 | - | 1 | 26 | 78.04% |
| SMCI240816C01340000 | 2024-05-31 2:26PM EDT | 2024-08-16 | 11.90 | 9.50 | 10.60 | 0.00 | - | 2 | 41 | 80.38% |
| SMCI240920C01340000 | 2024-05-31 10:38AM EDT | 2024-09-20 | 21.32 | 17.90 | 19.10 | 0.00 | - | 7 | 31 | 76.94% |
| SMCI241115C01340000 | 2024-05-31 10:57AM EDT | 2024-11-15 | 40.90 | 36.50 | 37.80 | 0.00 | - | 3 | 7 | 76.84% |
| SMCI250117C01340000 | 2024-05-30 11:50AM EDT | 2025-01-17 | 50.81 | 52.70 | 54.10 | -22.69 | -30.87% | 1 | 50 | 74.17% |
| SMCI250321C01340000 | 2024-06-03 11:00AM EDT | 2025-03-21 | 72.00 | 72.30 | 75.10 | -43.00 | -37.39% | 1 | 22 | 74.43% |
| SMCI250620C01340000 | 2024-05-15 9:48AM EDT | 2025-06-20 | 124.96 | 95.70 | 98.70 | 0.00 | - | 1 | 1 | 73.22% |
| SMCI260116C01340000 | 2024-03-06 10:30AM EDT | 2026-01-16 | 448.90 | 270.90 | 279.90 | 0.00 | - | 1 | 5 | 105.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01340000 | 2024-05-30 9:41AM EDT | 2024-06-21 | 514.00 | 568.50 | 581.20 | 0.00 | - | 1 | 0 | 125.94% |
| SMCI240719P01340000 | 2024-05-30 10:11AM EDT | 2024-07-19 | 515.00 | 568.80 | 578.30 | 0.00 | - | 1 | 2 | 73.12% |
| SMCI240816P01340000 | 2024-05-31 9:38AM EDT | 2024-08-16 | 537.10 | 571.50 | 580.70 | 0.00 | - | 1 | 6 | 67.46% |
| SMCI241115P01340000 | 2024-04-17 11:38AM EDT | 2024-11-15 | 467.00 | 489.90 | 502.40 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI250117P01340000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 504.00 | 501.40 | 514.60 | 0.00 | - | 4 | 11 | 0.00% |
| SMCI250620P01340000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 616.51 | 533.70 | 550.60 | 0.00 | - | 9 | 9 | 0.00% |
| SMCI260116P01340000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 644.72 | 568.00 | 585.20 | 0.00 | - | 22 | 27 | 30.58% |
© 2024 Yahoo. All rights reserved.