UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.20 -2.79 (-3.62%) GOLD FUTURES
2,370.40 +24.60 (+1.05%) DOW
38,345.71 -340.61 (-0.88%) Bitcoin GBP
54,061.43 +927.90 (+1.75%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00400000 | 2024-05-23 1:00PM EDT | 2024-06-07 | 489.27 | 340.20 | 345.90 | 0.00 | - | - | 2 | 0.00% |
| SMCI240621C00400000 | 2024-05-23 9:30AM EDT | 2024-06-21 | 534.80 | 341.50 | 347.00 | 0.00 | - | 1 | 368 | 0.00% |
| SMCI240719C00400000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 381.00 | 345.70 | 350.80 | 0.00 | - | 4 | 6 | 95.69% |
| SMCI240816C00400000 | 2024-05-31 12:19PM EDT | 2024-08-16 | 372.53 | 351.20 | 356.50 | 0.00 | - | 1 | 54 | 88.64% |
| SMCI240920C00400000 | 2024-05-22 10:42AM EDT | 2024-09-20 | 518.64 | 354.80 | 362.50 | 0.00 | - | 1 | 2 | 84.84% |
| SMCI241115C00400000 | 2024-06-03 9:41AM EDT | 2024-11-15 | 423.00 | 361.30 | 372.60 | +16.25 | +4.00% | 1 | 18 | 81.55% |
| SMCI250117C00400000 | 2024-05-17 9:31AM EDT | 2025-01-17 | 550.90 | 376.40 | 382.10 | 0.00 | - | 1 | 87 | 82.28% |
| SMCI250321C00400000 | 2024-05-14 12:39PM EDT | 2025-03-21 | 459.00 | 382.00 | 394.20 | 0.00 | - | 1 | 3 | 80.17% |
| SMCI250620C00400000 | 2024-05-30 3:50PM EDT | 2025-06-20 | 475.90 | 396.80 | 411.00 | 0.00 | - | 2 | 17 | 80.60% |
| SMCI260116C00400000 | 2024-05-30 9:37AM EDT | 2026-01-16 | 508.00 | 427.10 | 438.70 | 0.00 | - | 1 | 229 | 79.43% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00400000 | 2024-05-31 3:45PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 59 | 170.31% |
| SMCI240614P00400000 | 2024-06-03 9:49AM EDT | 2024-06-14 | 0.08 | 0.05 | 0.25 | -0.06 | -42.86% | 5 | 7 | 129.49% |
| SMCI240621P00400000 | 2024-05-31 12:18PM EDT | 2024-06-21 | 0.27 | 0.05 | 0.30 | 0.00 | - | 6 | 504 | 104.59% |
| SMCI240628P00400000 | 2024-06-03 10:02AM EDT | 2024-06-28 | 0.46 | 0.00 | 0.85 | -0.04 | -8.00% | 3 | 35 | 98.97% |
| SMCI240719P00400000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 1.07 | 1.00 | 1.70 | -0.01 | -0.93% | 3 | 53 | 86.39% |
| SMCI240816P00400000 | 2024-06-03 11:11AM EDT | 2024-08-16 | 4.20 | 4.50 | 5.00 | +0.20 | +5.00% | 153 | 386 | 85.77% |
| SMCI240920P00400000 | 2024-06-03 12:50PM EDT | 2024-09-20 | 7.20 | 7.30 | 8.20 | +1.50 | +26.32% | 12 | 115 | 78.99% |
| SMCI241115P00400000 | 2024-06-03 12:53PM EDT | 2024-11-15 | 13.70 | 13.70 | 14.90 | +0.20 | +1.48% | 1 | 26 | 75.40% |
| SMCI250117P00400000 | 2024-06-03 1:04PM EDT | 2025-01-17 | 20.20 | 19.90 | 21.00 | +1.80 | +9.78% | 14 | 1,761 | 71.48% |
| SMCI250321P00400000 | 2024-05-31 9:53AM EDT | 2025-03-21 | 24.00 | 27.00 | 28.20 | 0.00 | - | 1 | 32 | 69.97% |
| SMCI250620P00400000 | 2024-06-03 9:44AM EDT | 2025-06-20 | 32.25 | 34.30 | 38.70 | -1.65 | -4.87% | 1 | 65 | 67.70% |
| SMCI260116P00400000 | 2024-06-03 1:11PM EDT | 2026-01-16 | 55.50 | 52.40 | 56.00 | +3.90 | +7.56% | 4 | 167 | 64.07% |
© 2024 Yahoo. All rights reserved.