UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.18 -2.81 (-3.65%) GOLD FUTURES
2,365.40 +19.60 (+0.84%) DOW
38,288.13 -398.19 (-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:380.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00380000 | 2024-05-31 11:26AM EDT | 2024-06-21 | 391.20 | 382.30 | 387.70 | 0.00 | - | 1 | 91 | 191.42% |
| SMCI240719C00380000 | 2024-05-31 11:34AM EDT | 2024-07-19 | 396.80 | 382.80 | 389.90 | 0.00 | - | 1 | 1 | 127.66% |
| SMCI240816C00380000 | 2024-03-04 12:47PM EDT | 2024-08-16 | 765.00 | 644.00 | 657.10 | 0.00 | - | 1 | 4 | 556.30% |
| SMCI250117C00380000 | 2024-05-22 9:30AM EDT | 2025-01-17 | 553.60 | 407.00 | 419.90 | 0.00 | - | 1 | 22 | 91.60% |
| SMCI250620C00380000 | 2024-05-31 1:15PM EDT | 2025-06-20 | 448.50 | 428.80 | 443.60 | 0.00 | - | 5 | 6 | 87.11% |
| SMCI260116C00380000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 424.13 | 476.30 | 491.80 | 0.00 | - | 1 | 16 | 95.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00380000 | 2024-05-31 10:05AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.05 | 0.00 | - | 7 | 30 | 187.50% |
| SMCI240614P00380000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 0.18 | 0.05 | 0.40 | 0.00 | - | 20 | 18 | 148.14% |
| SMCI240621P00380000 | 2024-05-29 3:38PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.40 | 0.00 | - | 3 | 109 | 117.77% |
| SMCI240719P00380000 | 2024-06-03 10:34AM EDT | 2024-07-19 | 0.75 | 0.50 | 1.15 | -0.05 | -6.25% | 1 | 4 | 87.82% |
| SMCI240816P00380000 | 2024-05-23 11:51AM EDT | 2024-08-16 | 2.40 | 2.90 | 3.80 | 0.00 | - | 1 | 44 | 87.11% |
| SMCI240920P00380000 | 2024-05-31 10:17AM EDT | 2024-09-20 | 5.50 | 4.70 | 6.20 | 0.00 | - | 1 | 4 | 79.27% |
| SMCI241115P00380000 | 2024-05-29 11:14AM EDT | 2024-11-15 | 10.00 | 10.00 | 11.20 | 0.00 | - | 1 | 4 | 75.32% |
| SMCI250117P00380000 | 2024-05-23 11:46AM EDT | 2025-01-17 | 11.00 | 15.10 | 16.70 | 0.00 | - | 15 | 80 | 71.56% |
| SMCI250321P00380000 | 2024-05-07 2:59PM EDT | 2025-03-21 | 20.00 | 21.50 | 24.10 | 0.00 | - | 10 | 11 | 70.72% |
| SMCI250620P00380000 | 2024-05-29 9:56AM EDT | 2025-06-20 | 27.00 | 26.70 | 32.80 | 0.00 | - | - | 1 | 67.53% |
| SMCI260116P00380000 | 2024-05-22 12:07PM EDT | 2026-01-16 | 37.64 | 45.00 | 48.40 | 0.00 | - | 5 | 133 | 64.44% |
© 2024 Yahoo. All rights reserved.