UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.30 -2.69 (-3.49%) GOLD FUTURES
2,364.20 +18.40 (+0.78%) DOW
38,293.35 -392.97 (-1.02%) Bitcoin GBP
54,103.05 +861.27 (+1.62%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:530.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00530000 | 2024-04-19 2:54PM EDT | 2024-06-21 | 225.92 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SMCI240816C00530000 | 2024-02-09 12:05PM EDT | 2024-08-16 | 270.62 | 638.00 | 648.80 | 0.00 | - | 3 | 16 | 580.98% |
| SMCI250117C00530000 | 2024-04-23 10:25AM EDT | 2025-01-17 | 335.87 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SMCI260116C00530000 | 2024-05-30 10:22AM EDT | 2026-01-16 | 442.00 | 369.50 | 382.70 | 0.00 | - | 2 | 6 | 77.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00530000 | 2024-06-03 12:17PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 7 | 116.02% |
| SMCI240614P00530000 | 2024-05-31 12:07PM EDT | 2024-06-14 | 0.60 | 0.10 | 0.80 | 0.00 | - | 4 | 4 | 89.50% |
| SMCI240621P00530000 | 2024-06-03 12:05PM EDT | 2024-06-21 | 0.90 | 0.75 | 1.10 | +0.15 | +20.00% | 2 | 250 | 78.93% |
| SMCI240628P00530000 | 2024-06-03 11:27AM EDT | 2024-06-28 | 1.50 | 1.25 | 2.15 | -0.70 | -31.82% | 1 | 2 | 74.66% |
| SMCI240705P00530000 | 2024-05-31 11:27AM EDT | 2024-07-05 | 3.00 | 1.50 | 3.30 | 0.00 | - | 1 | 1 | 70.65% |
| SMCI240719P00530000 | 2024-06-03 11:46AM EDT | 2024-07-19 | 5.80 | 5.80 | 6.30 | -0.45 | -7.20% | 3 | 9 | 72.42% |
| SMCI240816P00530000 | 2024-05-31 10:14AM EDT | 2024-08-16 | 15.05 | 16.50 | 17.80 | 0.00 | - | 1 | 125 | 77.34% |
| SMCI240920P00530000 | 2024-05-31 12:22PM EDT | 2024-09-20 | 26.18 | 24.50 | 25.80 | 0.00 | - | 11 | 21 | 73.20% |
| SMCI250117P00530000 | 2024-06-03 12:00PM EDT | 2025-01-17 | 49.40 | 49.80 | 51.20 | -0.70 | -1.40% | 1 | 108 | 68.30% |
| SMCI250321P00530000 | 2024-05-31 3:56PM EDT | 2025-03-21 | 58.00 | 61.80 | 63.70 | -1.00 | -1.69% | 10 | 69 | 67.38% |
| SMCI260116P00530000 | 2024-05-31 2:15PM EDT | 2026-01-16 | 103.00 | 102.70 | 106.90 | 0.00 | - | 5 | 122 | 63.15% |
© 2024 Yahoo. All rights reserved.