Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:490.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00490000 | 2024-04-23 10:39AM EDT | 2024-06-21 | 312.60 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| SMCI240719C00490000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 398.07 | 278.80 | 287.00 | 0.00 | - | 3 | 3 | 90.72% |
| SMCI240816C00490000 | 2024-05-24 10:27AM EDT | 2024-08-16 | 402.50 | 289.20 | 298.00 | 0.00 | - | 3 | 41 | 92.12% |
| SMCI240920C00490000 | 2024-05-24 10:11AM EDT | 2024-09-20 | 400.10 | 297.90 | 308.80 | 0.00 | - | 2 | 1 | 88.24% |
| SMCI241115C00490000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 340.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SMCI250117C00490000 | 2024-05-29 1:49PM EDT | 2025-01-17 | 402.71 | 327.60 | 336.80 | 0.00 | - | 1 | 62 | 82.39% |
| SMCI250321C00490000 | 2024-05-28 11:42AM EDT | 2025-03-21 | 469.30 | 343.60 | 351.00 | 0.00 | - | 1 | 1 | 81.99% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 2025-06-20 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 136.12% |
| SMCI260116C00490000 | 2024-05-28 10:05AM EDT | 2026-01-16 | 510.50 | 396.70 | 408.20 | 0.00 | - | 1 | 22 | 79.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00490000 | 2024-05-31 3:04PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.30 | 0.00 | - | 5 | 18 | 148.63% |
| SMCI240614P00490000 | 2024-05-24 9:36AM EDT | 2024-06-14 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 9 | 104.00% |
| SMCI240621P00490000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.70 | 0.00 | - | 1 | 127 | 85.99% |
| SMCI240628P00490000 | 2024-05-28 9:30AM EDT | 2024-06-28 | 2.60 | 0.25 | 1.55 | 0.00 | - | 2 | 2 | 80.37% |
| SMCI240719P00490000 | 2024-05-31 12:30PM EDT | 2024-07-19 | 4.20 | 3.10 | 3.80 | 0.00 | - | 4 | 26 | 75.54% |
| SMCI240816P00490000 | 2024-06-03 11:42AM EDT | 2024-08-16 | 10.80 | 10.30 | 11.10 | -1.00 | -8.26% | 3 | 78 | 78.20% |
| SMCI240920P00490000 | 2024-06-03 9:59AM EDT | 2024-09-20 | 15.51 | 16.20 | 17.40 | -1.99 | -11.37% | 2 | 10 | 73.81% |
| SMCI241115P00490000 | 2024-05-31 12:29PM EDT | 2024-11-15 | 30.50 | 27.30 | 30.00 | 0.00 | - | 7 | 56 | 72.27% |
| SMCI250117P00490000 | 2024-05-29 10:03AM EDT | 2025-01-17 | 33.80 | 37.50 | 39.00 | 0.00 | - | 2 | 137 | 68.98% |
| SMCI250321P00490000 | 2024-05-20 12:43PM EDT | 2025-03-21 | 34.00 | 47.40 | 52.80 | 0.00 | - | 2 | 12 | 68.69% |
| SMCI250620P00490000 | 2024-05-01 11:57AM EDT | 2025-06-20 | 74.50 | 56.10 | 61.90 | 0.00 | - | 6 | 8 | 64.76% |
| SMCI260116P00490000 | 2024-05-21 12:30PM EDT | 2026-01-16 | 64.70 | 80.00 | 87.40 | 0.00 | - | 1 | 10 | 62.29% |
© 2024 Yahoo. All rights reserved.