UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.13 -2.86 (-3.71%) GOLD FUTURES
2,369.40 +23.60 (+1.01%) DOW
38,366.77 -319.55 (-0.83%) Bitcoin GBP
54,179.63 +1,125.90 (+2.12%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:410.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00410000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 404.85 | 334.70 | 340.10 | 0.00 | - | 3 | 103 | 0.00% |
| SMCI240816C00410000 | 2024-06-03 12:20PM EDT | 2024-08-16 | 362.12 | 343.60 | 348.40 | +48.19 | +15.35% | 3 | 0 | 85.86% |
| SMCI250117C00410000 | 2024-05-10 9:38AM EDT | 2025-01-17 | 450.00 | 368.60 | 378.00 | 0.00 | - | 1 | 27 | 81.74% |
| SMCI250620C00410000 | 2024-05-23 11:10AM EDT | 2025-06-20 | 525.50 | 391.70 | 403.30 | 0.00 | - | - | 1 | 79.34% |
| SMCI260116C00410000 | 2024-03-06 10:51AM EDT | 2026-01-16 | 800.00 | 630.00 | 648.90 | 0.00 | - | 7 | 52 | 199.49% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00410000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 164.84% |
| SMCI240614P00410000 | 2024-05-30 1:09PM EDT | 2024-06-14 | 0.34 | 0.05 | 0.40 | 0.00 | - | 5 | 6 | 130.86% |
| SMCI240621P00410000 | 2024-05-24 11:26AM EDT | 2024-06-21 | 0.33 | 0.05 | 0.55 | 0.00 | - | 1 | 138 | 107.42% |
| SMCI240628P00410000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 0.55 | 0.05 | 1.20 | 0.00 | - | - | 1 | 100.64% |
| SMCI240719P00410000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 1.51 | 1.05 | 1.80 | 0.00 | - | 3 | 5 | 84.38% |
| SMCI240816P00410000 | 2024-05-21 11:24AM EDT | 2024-08-16 | 2.77 | 4.60 | 5.70 | 0.00 | - | 1 | 181 | 84.58% |
| SMCI240920P00410000 | 2024-05-22 1:21PM EDT | 2024-09-20 | 4.70 | 8.40 | 9.00 | 0.00 | - | 1 | 4 | 78.80% |
| SMCI241115P00410000 | 2024-05-31 3:19PM EDT | 2024-11-15 | 14.20 | 14.00 | 16.30 | 0.00 | - | 1 | 3 | 74.43% |
| SMCI250117P00410000 | 2024-05-24 11:17AM EDT | 2025-01-17 | 16.00 | 21.90 | 23.60 | 0.00 | - | 1 | 63 | 71.88% |
| SMCI250321P00410000 | 2024-05-23 9:36AM EDT | 2025-03-21 | 17.40 | 28.20 | 32.70 | 0.00 | - | 1 | 3 | 70.43% |
| SMCI250620P00410000 | 2024-05-31 2:47PM EDT | 2025-06-20 | 37.11 | 38.30 | 40.50 | 0.00 | - | 1 | 5 | 67.83% |
| SMCI260116P00410000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 44.72 | 54.30 | 60.00 | 0.00 | - | 6 | 42 | 63.85% |
© 2024 Yahoo. All rights reserved.