Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00390000 | 2024-03-18 10:54AM EDT | 2024-06-21 | 659.47 | 568.60 | 581.20 | 0.00 | - | 1 | 120 | 790.68% |
| SMCI240816C00390000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 394.95 | 422.70 | 440.40 | 0.00 | - | 16 | 28 | 186.44% |
| SMCI240920C00390000 | 2024-05-06 9:36AM EDT | 2024-09-20 | 412.40 | 383.20 | 392.70 | 0.00 | - | - | 1 | 86.79% |
| SMCI250117C00390000 | 2024-04-25 3:38PM EDT | 2025-01-17 | 442.00 | 514.90 | 529.90 | 0.00 | - | 1 | 48 | 181.65% |
| SMCI250620C00390000 | 2024-05-31 3:40PM EDT | 2025-06-20 | 443.17 | 422.40 | 436.30 | 0.00 | - | 1 | 2 | 81.00% |
| SMCI260116C00390000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 418.17 | 470.00 | 485.50 | 0.00 | - | 1 | 28 | 90.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00390000 | 2024-05-31 3:43PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 109 | 183.59% |
| SMCI240614P00390000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 0.13 | 0.05 | 0.45 | 0.00 | - | 12 | 33 | 146.97% |
| SMCI240621P00390000 | 2024-05-16 12:29PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.45 | 0.00 | - | 7 | 109 | 116.80% |
| SMCI240719P00390000 | 2024-05-31 10:24AM EDT | 2024-07-19 | 0.98 | 0.70 | 1.20 | 0.00 | - | 1 | 12 | 87.84% |
| SMCI240816P00390000 | 2024-05-24 10:31AM EDT | 2024-08-16 | 3.20 | 3.20 | 4.20 | 0.00 | - | 5 | 44 | 87.05% |
| SMCI240920P00390000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 3.87 | 5.30 | 6.90 | 0.00 | - | 1 | 4 | 79.64% |
| SMCI241115P00390000 | 2024-05-31 2:45PM EDT | 2024-11-15 | 11.70 | 11.10 | 13.50 | 0.00 | - | 1 | 29 | 76.76% |
| SMCI250117P00390000 | 2024-05-30 10:49AM EDT | 2025-01-17 | 16.50 | 17.10 | 18.10 | 0.00 | - | 2 | 172 | 72.28% |
| SMCI250321P00390000 | 2024-05-31 1:33PM EDT | 2025-03-21 | 24.30 | 20.60 | 24.80 | 0.00 | - | 52 | 59 | 69.23% |
| SMCI250620P00390000 | 2024-05-24 12:58PM EDT | 2025-06-20 | 25.20 | 31.50 | 35.00 | 0.00 | - | 1 | 6 | 68.89% |
| SMCI260116P00390000 | 2024-04-19 10:40AM EDT | 2026-01-16 | 52.30 | 38.10 | 41.70 | 0.00 | - | 10 | 39 | 59.30% |
© 2024 Yahoo. All rights reserved.