UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.17 -2.82 (-3.66%) GOLD FUTURES
2,371.20 +25.40 (+1.08%) DOW
38,354.83 -331.49 (-0.86%) 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 01:28PM EDT. Market open.
Strike:470.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00470000 | 2024-04-22 11:02AM EDT | 2024-06-21 | 249.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240719C00470000 | 2024-04-22 2:45PM EDT | 2024-07-19 | 269.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00470000 | 2024-04-01 3:38PM EDT | 2024-08-16 | 585.65 | 289.10 | 298.20 | 0.00 | - | 1 | 13 | 88.21% |
| SMCI240920C00470000 | 2024-05-17 12:25PM EDT | 2024-09-20 | 448.17 | 293.30 | 302.70 | 0.00 | - | 1 | 1 | 79.23% |
| SMCI250117C00470000 | 2024-05-30 11:09AM EDT | 2025-01-17 | 396.00 | 319.10 | 332.30 | 0.00 | - | 3 | 56 | 77.80% |
| SMCI260116C00470000 | 2024-05-20 10:44AM EDT | 2026-01-16 | 516.50 | 386.50 | 399.80 | 0.00 | - | 1 | 51 | 77.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00470000 | 2024-06-03 9:42AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.20 | -0.28 | -84.85% | 50 | 33 | 150.00% |
| SMCI240621P00470000 | 2024-06-03 9:54AM EDT | 2024-06-21 | 0.36 | 0.25 | 0.90 | -0.22 | -37.93% | 10 | 135 | 92.19% |
| SMCI240719P00470000 | 2024-06-03 11:08AM EDT | 2024-07-19 | 2.75 | 2.75 | 3.30 | +0.60 | +27.91% | 2 | 77 | 76.86% |
| SMCI240816P00470000 | 2024-05-31 1:00PM EDT | 2024-08-16 | 9.40 | 9.70 | 10.60 | 0.00 | - | 7 | 315 | 80.43% |
| SMCI240920P00470000 | 2024-05-31 10:18AM EDT | 2024-09-20 | 13.95 | 15.50 | 16.60 | 0.00 | - | 2 | 6 | 75.88% |
| SMCI241115P00470000 | 2024-05-31 2:05PM EDT | 2024-11-15 | 24.90 | 26.60 | 30.00 | 0.00 | - | 20 | 54 | 74.97% |
| SMCI250117P00470000 | 2024-05-31 3:40PM EDT | 2025-01-17 | 32.60 | 34.70 | 37.00 | 0.00 | - | 2 | 580 | 69.98% |
| SMCI250321P00470000 | 2024-05-30 11:34AM EDT | 2025-03-21 | 38.00 | 43.20 | 47.00 | 0.00 | - | 1 | 7 | 68.26% |
| SMCI250620P00470000 | 2024-05-31 3:55PM EDT | 2025-06-20 | 53.30 | 53.80 | 59.60 | 0.00 | - | 1 | 17 | 66.16% |
| SMCI260116P00470000 | 2024-05-31 3:57PM EDT | 2026-01-16 | 75.70 | 79.70 | 86.00 | 0.00 | - | 1 | 20 | 64.48% |
© 2024 Yahoo. All rights reserved.