Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:520.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00520000 | 2024-05-31 12:36PM EDT | 2024-06-07 | 244.75 | 240.60 | 249.90 | 0.00 | - | 1 | 8 | 215.02% |
| SMCI240621C00520000 | 2024-05-31 12:43PM EDT | 2024-06-21 | 253.22 | 244.70 | 250.20 | 0.00 | - | 1 | 279 | 93.02% |
| SMCI240719C00520000 | 2024-05-31 12:43PM EDT | 2024-07-19 | 260.22 | 250.80 | 259.80 | 0.00 | - | 1 | 7 | 85.87% |
| SMCI240816C00520000 | 2024-04-03 3:21PM EDT | 2024-08-16 | 521.00 | 287.70 | 294.90 | 0.00 | - | 1 | 45 | 118.27% |
| SMCI250117C00520000 | 2024-05-08 3:33PM EDT | 2025-01-17 | 365.77 | 306.60 | 313.30 | 0.00 | - | 1 | 148 | 79.85% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 2025-06-20 | 363.60 | 340.40 | 348.90 | 0.00 | - | 5 | 5 | 78.37% |
| SMCI260116C00520000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 497.10 | 378.20 | 390.30 | 0.00 | - | 18 | 48 | 77.98% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00520000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.17 | 0.05 | 0.25 | +0.01 | +6.25% | 4 | 36 | 128.32% |
| SMCI240614P00520000 | 2024-06-03 10:29AM EDT | 2024-06-14 | 0.63 | 0.25 | 0.70 | -0.17 | -21.25% | 4 | 2 | 95.31% |
| SMCI240621P00520000 | 2024-05-31 1:42PM EDT | 2024-06-21 | 1.10 | 0.70 | 1.00 | 0.00 | - | 12 | 476 | 82.28% |
| SMCI240628P00520000 | 2024-05-29 11:38AM EDT | 2024-06-28 | 1.15 | 0.80 | 1.90 | 0.00 | - | 2 | 3 | 75.71% |
| SMCI240705P00520000 | 2024-05-30 12:30PM EDT | 2024-07-05 | 1.41 | 0.90 | 2.90 | 0.00 | - | 2 | 2 | 71.30% |
| SMCI240719P00520000 | 2024-05-31 1:27PM EDT | 2024-07-19 | 5.40 | 5.00 | 5.50 | 0.00 | - | 32 | 107 | 73.58% |
| SMCI240816P00520000 | 2024-06-03 9:43AM EDT | 2024-08-16 | 12.90 | 14.80 | 15.50 | -2.65 | -17.04% | 1 | 152 | 77.72% |
| SMCI240920P00520000 | 2024-06-03 10:13AM EDT | 2024-09-20 | 21.10 | 22.10 | 23.20 | +8.98 | +74.09% | 2 | 21 | 73.52% |
| SMCI241115P00520000 | 2024-05-31 9:34AM EDT | 2024-11-15 | 33.20 | 34.40 | 38.40 | 0.00 | - | 1 | 166 | 72.01% |
| SMCI250117P00520000 | 2024-06-03 10:56AM EDT | 2025-01-17 | 47.30 | 46.30 | 47.30 | +10.40 | +28.18% | 7 | 109 | 68.47% |
| SMCI250321P00520000 | 2024-05-29 1:38PM EDT | 2025-03-21 | 50.70 | 57.00 | 60.00 | 0.00 | - | 10 | 3 | 67.44% |
| SMCI250620P00520000 | 2024-05-16 9:43AM EDT | 2025-06-20 | 49.40 | 70.90 | 72.50 | 0.00 | - | 1 | 7 | 65.37% |
| SMCI260116P00520000 | 2024-05-31 3:06PM EDT | 2026-01-16 | 97.00 | 95.80 | 99.80 | 0.00 | - | 8 | 21 | 62.56% |
© 2024 Yahoo. All rights reserved.