Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:480.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00480000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SMCI240719C00480000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 266.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00480000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 289.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SMCI241115C00480000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 347.37 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SMCI250117C00480000 | 2024-05-02 12:50PM EDT | 2025-01-17 | 316.92 | 350.00 | 359.40 | 0.00 | - | 1 | 44 | 91.44% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 331.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 2026-01-16 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 196.91% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00480000 | 2024-05-28 12:56PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 9 | 143.36% |
| SMCI240614P00480000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.60 | 0.00 | - | 3 | 13 | 109.28% |
| SMCI240621P00480000 | 2024-05-31 1:39PM EDT | 2024-06-21 | 0.60 | 0.15 | 0.65 | 0.00 | - | 51 | 147 | 88.33% |
| SMCI240628P00480000 | 2024-05-23 12:56PM EDT | 2024-06-28 | 0.65 | 0.15 | 1.45 | 0.00 | - | - | 1 | 82.91% |
| SMCI240705P00480000 | 2024-05-31 9:48AM EDT | 2024-07-05 | 0.86 | 0.15 | 2.15 | 0.00 | - | 1 | 1 | 77.72% |
| SMCI240719P00480000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 3.20 | 2.70 | 3.40 | 0.00 | - | 3 | 14 | 77.19% |
| SMCI240816P00480000 | 2024-06-03 11:23AM EDT | 2024-08-16 | 9.83 | 9.80 | 10.20 | -0.47 | -4.56% | 3 | 466 | 80.13% |
| SMCI240920P00480000 | 2024-05-31 11:15AM EDT | 2024-09-20 | 16.15 | 15.00 | 15.90 | 0.00 | - | 60 | 64 | 74.93% |
| SMCI241115P00480000 | 2024-05-31 9:52AM EDT | 2024-11-15 | 23.70 | 25.70 | 28.40 | -0.50 | -2.07% | 1 | 31 | 73.52% |
| SMCI250117P00480000 | 2024-05-31 3:52PM EDT | 2025-01-17 | 34.60 | 35.10 | 37.50 | 0.00 | - | 1 | 274 | 70.06% |
| SMCI250321P00480000 | 2024-05-31 10:13AM EDT | 2025-03-21 | 43.20 | 43.20 | 47.40 | 0.00 | - | 2 | 7 | 68.06% |
| SMCI250620P00480000 | 2024-04-26 12:13PM EDT | 2025-06-20 | 56.80 | 42.40 | 46.50 | 0.00 | - | 2 | 7 | 58.95% |
| SMCI260116P00480000 | 2024-05-31 2:39PM EDT | 2026-01-16 | 81.03 | 79.10 | 82.20 | 0.00 | - | 1 | 39 | 63.05% |
© 2024 Yahoo. All rights reserved.