Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:420.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00420000 | 2024-05-31 9:30AM EDT | 2024-06-21 | 394.90 | 344.60 | 350.10 | 0.00 | - | 9 | 90 | 170.02% |
| SMCI240719C00420000 | 2024-04-23 2:39PM EDT | 2024-07-19 | 362.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI240816C00420000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 408.00 | 348.20 | 362.40 | 0.00 | - | 1 | 7 | 106.00% |
| SMCI241115C00420000 | 2024-05-14 10:55AM EDT | 2024-11-15 | 415.40 | 366.10 | 381.40 | 0.00 | - | 2 | 1 | 93.74% |
| SMCI250117C00420000 | 2024-05-28 10:03AM EDT | 2025-01-17 | 500.00 | 375.50 | 389.60 | 0.00 | - | 20 | 60 | 87.59% |
| SMCI260116C00420000 | 2024-05-15 3:16PM EDT | 2026-01-16 | 606.86 | 430.50 | 446.40 | 0.00 | - | 13 | 37 | 81.73% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00420000 | 2024-05-31 10:50AM EDT | 2024-06-07 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 4 | 193.95% |
| SMCI240621P00420000 | 2024-05-29 9:30AM EDT | 2024-06-21 | 0.70 | 0.05 | 0.45 | 0.00 | - | 8 | 118 | 103.52% |
| SMCI240628P00420000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 0.35 | 0.00 | 1.20 | 0.00 | - | 5 | 17 | 98.49% |
| SMCI240719P00420000 | 2024-05-30 11:21AM EDT | 2024-07-19 | 1.30 | 1.05 | 1.50 | 0.00 | - | 1 | 24 | 81.57% |
| SMCI240816P00420000 | 2024-05-31 9:56AM EDT | 2024-08-16 | 4.43 | 4.50 | 5.40 | 0.00 | - | 1 | 35 | 82.48% |
| SMCI240920P00420000 | 2024-05-29 10:12AM EDT | 2024-09-20 | 7.30 | 8.10 | 9.50 | 0.00 | - | 1 | 14 | 77.70% |
| SMCI241115P00420000 | 2024-05-22 10:06AM EDT | 2024-11-15 | 9.60 | 15.00 | 16.40 | 0.00 | - | 1 | 7 | 73.93% |
| SMCI250117P00420000 | 2024-05-29 12:22PM EDT | 2025-01-17 | 19.65 | 21.80 | 24.40 | 0.00 | - | 2 | 160 | 71.01% |
| SMCI250321P00420000 | 2024-05-20 12:14PM EDT | 2025-03-21 | 20.70 | 27.10 | 33.90 | 0.00 | - | 20 | 25 | 69.25% |
| SMCI260116P00420000 | 2024-05-31 2:21PM EDT | 2026-01-16 | 59.50 | 57.40 | 62.00 | 0.00 | - | 1 | 35 | 63.97% |
© 2024 Yahoo. All rights reserved.