Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:440.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00440000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 343.00 | 323.70 | 330.40 | 0.00 | - | 2 | 0 | 192.38% |
| SMCI240621C00440000 | 2024-04-22 1:30PM EDT | 2024-06-21 | 283.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240628C00440000 | 2024-05-23 9:54AM EDT | 2024-06-28 | 492.37 | 324.80 | 332.20 | 0.00 | - | - | 1 | 108.25% |
| SMCI240816C00440000 | 2024-05-23 10:29AM EDT | 2024-08-16 | 480.00 | 333.20 | 343.00 | 0.00 | - | 2 | 16 | 94.73% |
| SMCI250117C00440000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 355.37 | 379.50 | 395.30 | 0.00 | - | 1 | 41 | 98.38% |
| SMCI260116C00440000 | 2024-03-20 2:19PM EDT | 2026-01-16 | 536.18 | 388.00 | 406.00 | 0.00 | - | 1 | 13 | 65.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00440000 | 2024-06-03 11:04AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.30 | -0.46 | -90.20% | 3 | 2 | 178.91% |
| SMCI240614P00440000 | 2024-05-31 10:40AM EDT | 2024-06-14 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 63 | 123.44% |
| SMCI240621P00440000 | 2024-05-30 3:15PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.60 | 0.00 | - | 10 | 90 | 100.10% |
| SMCI240719P00440000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 1.89 | 1.50 | 2.10 | 0.00 | - | 15 | 17 | 81.01% |
| SMCI240816P00440000 | 2024-05-29 10:09AM EDT | 2024-08-16 | 5.45 | 5.90 | 6.80 | 0.00 | - | 1 | 82 | 82.06% |
| SMCI240920P00440000 | 2024-06-03 11:30AM EDT | 2024-09-20 | 10.71 | 10.20 | 10.80 | -0.14 | -1.29% | 2 | 7 | 76.65% |
| SMCI250117P00440000 | 2024-05-29 2:40PM EDT | 2025-01-17 | 22.80 | 25.70 | 28.40 | 0.00 | - | 2 | 58 | 70.89% |
| SMCI250321P00440000 | 2024-05-28 2:21PM EDT | 2025-03-21 | 26.80 | 33.80 | 36.10 | 0.00 | - | 4 | 27 | 68.99% |
| SMCI250620P00440000 | 2024-05-28 1:06PM EDT | 2025-06-20 | 35.60 | 42.90 | 45.70 | 0.00 | - | 2 | 21 | 66.24% |
| SMCI260116P00440000 | 2024-06-03 9:47AM EDT | 2026-01-16 | 63.74 | 64.40 | 66.90 | +9.54 | +17.60% | 1 | 23 | 63.50% |
© 2024 Yahoo. All rights reserved.