Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:540.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00540000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 243.50 | 224.40 | 232.90 | 0.00 | - | 1 | 2 | 180.44% |
| SMCI240621C00540000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 326.70 | 344.70 | 350.50 | 0.00 | - | 1 | 25 | 378.82% |
| SMCI240705C00540000 | 2024-05-29 10:02AM EDT | 2024-07-05 | 300.00 | 225.50 | 237.30 | 0.00 | - | - | 20 | 81.79% |
| SMCI240719C00540000 | 2024-04-22 2:33PM EDT | 2024-07-19 | 220.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00540000 | 2024-05-14 12:16PM EDT | 2024-08-16 | 296.93 | 249.80 | 256.30 | 0.00 | - | 2 | 7 | 88.72% |
| SMCI241115C00540000 | 2024-05-29 11:10AM EDT | 2024-11-15 | 348.63 | 276.60 | 288.60 | 0.00 | - | 1 | 2 | 82.69% |
| SMCI250117C00540000 | 2024-05-01 9:49AM EDT | 2025-01-17 | 291.55 | 308.20 | 318.00 | 0.00 | - | 2 | 39 | 88.83% |
| SMCI250321C00540000 | 2024-05-03 9:56AM EDT | 2025-03-21 | 336.30 | 325.40 | 335.20 | 0.00 | - | 1 | 1 | 87.64% |
| SMCI250620C00540000 | 2024-06-03 10:30AM EDT | 2025-06-20 | 339.70 | 331.70 | 343.80 | -60.99 | -15.22% | 10 | 4 | 79.90% |
| SMCI260116C00540000 | 2024-06-03 10:32AM EDT | 2026-01-16 | 380.00 | 371.20 | 385.20 | -90.00 | -19.15% | 1 | 8 | 78.99% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00540000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 40 | 112.11% |
| SMCI240614P00540000 | 2024-05-31 10:58AM EDT | 2024-06-14 | 0.92 | 0.20 | 0.95 | 0.00 | - | 1 | 5 | 89.40% |
| SMCI240621P00540000 | 2024-06-03 11:19AM EDT | 2024-06-21 | 1.03 | 0.70 | 1.25 | -0.44 | -29.93% | 32 | 182 | 76.88% |
| SMCI240628P00540000 | 2024-06-03 10:18AM EDT | 2024-06-28 | 1.92 | 1.45 | 2.35 | -0.83 | -30.18% | 15 | 9 | 73.65% |
| SMCI240705P00540000 | 2024-05-30 3:49PM EDT | 2024-07-05 | 2.10 | 1.75 | 3.70 | 0.00 | - | 3 | 4 | 70.06% |
| SMCI240712P00540000 | 2024-05-31 1:36PM EDT | 2024-07-12 | 4.80 | 2.70 | 5.40 | 0.00 | - | 7 | 7 | 69.19% |
| SMCI240719P00540000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 6.50 | 6.10 | 6.80 | 0.00 | - | 5 | 112 | 71.26% |
| SMCI240816P00540000 | 2024-06-03 10:41AM EDT | 2024-08-16 | 17.76 | 17.90 | 18.50 | +7.32 | +70.11% | 1 | 135 | 76.60% |
| SMCI240920P00540000 | 2024-05-31 12:44PM EDT | 2024-09-20 | 27.61 | 25.80 | 27.10 | 0.00 | - | 7 | 48 | 72.52% |
| SMCI241115P00540000 | 2024-05-31 1:50PM EDT | 2024-11-15 | 41.85 | 39.30 | 41.80 | 0.00 | - | 21 | 105 | 70.55% |
| SMCI250117P00540000 | 2024-06-03 10:52AM EDT | 2025-01-17 | 52.90 | 52.20 | 53.20 | +4.13 | +8.47% | 8 | 94 | 67.91% |
| SMCI250321P00540000 | 2024-05-31 12:43PM EDT | 2025-03-21 | 65.90 | 62.80 | 65.70 | 0.00 | - | 2 | 206 | 66.48% |
| SMCI250620P00540000 | 2024-05-17 12:51PM EDT | 2025-06-20 | 58.60 | 75.30 | 79.70 | 0.00 | - | 2 | 39 | 64.24% |
| SMCI260116P00540000 | 2024-05-31 2:11PM EDT | 2026-01-16 | 107.50 | 105.80 | 108.20 | 0.00 | - | 7 | 17 | 62.47% |
© 2024 Yahoo. All rights reserved.