Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Strike:450.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00450000 | 2024-05-31 12:18PM EDT | 2024-06-14 | 314.90 | 313.30 | 317.80 | 0.00 | - | 2 | 1 | 129.00% |
| SMCI240621C00450000 | 2024-05-28 9:32AM EDT | 2024-06-21 | 455.67 | 313.30 | 317.80 | 0.00 | - | 1 | 586 | 102.54% |
| SMCI240719C00450000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 363.88 | 437.20 | 442.60 | 0.00 | - | 9 | 8 | 311.59% |
| SMCI240816C00450000 | 2024-04-22 2:18PM EDT | 2024-08-16 | 302.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMCI241115C00450000 | 2024-04-22 10:02AM EDT | 2024-11-15 | 313.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00450000 | 2024-05-31 10:35AM EDT | 2025-01-17 | 360.70 | 355.40 | 364.70 | 0.00 | - | 2 | 184 | 83.53% |
| SMCI250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 355.00 | 512.20 | 525.60 | 0.00 | - | 1 | 2 | 154.01% |
| SMCI260116C00450000 | 2024-05-23 11:27AM EDT | 2026-01-16 | 541.35 | 415.20 | 431.20 | 0.00 | - | 1 | 33 | 80.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00450000 | 2024-06-03 10:41AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 7 | 83 | 164.65% |
| SMCI240614P00450000 | 2024-06-03 10:27AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.35 | -0.20 | -66.67% | 100 | 5 | 114.26% |
| SMCI240621P00450000 | 2024-06-03 9:49AM EDT | 2024-06-21 | 0.26 | 0.20 | 0.45 | -0.26 | -50.00% | 105 | 571 | 96.00% |
| SMCI240628P00450000 | 2024-06-03 10:07AM EDT | 2024-06-28 | 0.55 | 0.15 | 0.55 | -0.07 | -11.29% | 2 | 2 | 82.81% |
| SMCI240719P00450000 | 2024-05-31 1:01PM EDT | 2024-07-19 | 2.39 | 1.75 | 2.25 | 0.00 | - | 25 | 109 | 79.26% |
| SMCI240816P00450000 | 2024-06-03 11:00AM EDT | 2024-08-16 | 7.30 | 7.10 | 7.40 | -0.17 | -2.28% | 2 | 563 | 81.52% |
| SMCI240920P00450000 | 2024-06-03 10:09AM EDT | 2024-09-20 | 11.10 | 10.90 | 12.00 | -0.30 | -2.63% | 1 | 131 | 75.64% |
| SMCI241115P00450000 | 2024-05-31 2:19PM EDT | 2024-11-15 | 21.28 | 19.80 | 21.60 | 0.00 | - | 152 | 347 | 73.47% |
| SMCI250117P00450000 | 2024-06-03 9:39AM EDT | 2025-01-17 | 25.80 | 28.20 | 29.90 | -2.10 | -7.53% | 1 | 617 | 70.32% |
| SMCI250321P00450000 | 2024-05-23 9:44AM EDT | 2025-03-21 | 22.90 | 35.30 | 38.10 | 0.00 | - | 2 | 23 | 68.05% |
| SMCI250620P00450000 | 2024-05-31 9:53AM EDT | 2025-06-20 | 45.00 | 47.30 | 52.00 | 0.00 | - | 1 | 19 | 67.38% |
| SMCI260116P00450000 | 2024-05-31 1:58PM EDT | 2026-01-16 | 71.00 | 69.10 | 70.80 | 0.00 | - | 3 | 42 | 63.55% |
© 2024 Yahoo. All rights reserved.