Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:550.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00550000 | 2024-05-14 10:24AM EDT | 2024-06-07 | 257.10 | 216.60 | 222.40 | 0.00 | - | 1 | 1 | 207.04% |
| SMCI240621C00550000 | 2024-05-31 12:22PM EDT | 2024-06-21 | 216.52 | 219.30 | 224.70 | 0.00 | - | 2 | 187 | 116.05% |
| SMCI240719C00550000 | 2024-05-31 12:22PM EDT | 2024-07-19 | 226.12 | 224.90 | 235.90 | 0.00 | - | 1 | 1 | 90.79% |
| SMCI240816C00550000 | 2024-05-14 10:14AM EDT | 2024-08-16 | 275.55 | 243.80 | 251.00 | 0.00 | - | 1 | 47 | 93.60% |
| SMCI240920C00550000 | 2024-05-16 3:32PM EDT | 2024-09-20 | 385.35 | 256.90 | 260.90 | 0.00 | - | - | 2 | 88.09% |
| SMCI250117C00550000 | 2024-05-31 11:45AM EDT | 2025-01-17 | 302.50 | 286.60 | 297.60 | 0.00 | - | 2 | 48 | 81.10% |
| SMCI260116C00550000 | 2024-05-31 9:50AM EDT | 2026-01-16 | 405.00 | 367.10 | 379.30 | 0.00 | - | 1 | 77 | 79.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00550000 | 2024-06-03 10:34AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 127 | 158 | 105.66% |
| SMCI240614P00550000 | 2024-06-03 10:13AM EDT | 2024-06-14 | 0.50 | 0.50 | 0.75 | -0.26 | -34.21% | 1 | 37 | 85.50% |
| SMCI240621P00550000 | 2024-06-03 10:22AM EDT | 2024-06-21 | 1.27 | 1.15 | 1.45 | -0.06 | -4.51% | 7 | 507 | 76.26% |
| SMCI240628P00550000 | 2024-05-31 12:40PM EDT | 2024-06-28 | 1.90 | 2.00 | 2.85 | -1.34 | -41.36% | 1 | 25 | 73.10% |
| SMCI240705P00550000 | 2024-05-31 10:21AM EDT | 2024-07-05 | 3.30 | 2.60 | 4.20 | 0.00 | - | 10 | 16 | 69.57% |
| SMCI240719P00550000 | 2024-06-03 10:09AM EDT | 2024-07-19 | 7.20 | 7.20 | 7.70 | +0.10 | +1.41% | 5 | 155 | 70.36% |
| SMCI240816P00550000 | 2024-06-03 10:35AM EDT | 2024-08-16 | 20.50 | 19.40 | 20.90 | +1.52 | +8.01% | 2 | 328 | 75.91% |
| SMCI240920P00550000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 28.08 | 27.90 | 29.00 | 0.00 | - | 19 | 55 | 71.53% |
| SMCI250117P00550000 | 2024-05-31 2:03PM EDT | 2025-01-17 | 56.67 | 53.50 | 55.90 | 0.00 | - | 7 | 383 | 66.62% |
| SMCI250321P00550000 | 2024-05-29 10:39AM EDT | 2025-03-21 | 59.83 | 67.20 | 69.90 | 0.00 | - | 1 | 37 | 66.40% |
| SMCI260116P00550000 | 2024-06-03 10:30AM EDT | 2026-01-16 | 110.69 | 108.80 | 115.50 | -1.81 | -1.61% | 1 | 73 | 62.36% |
© 2024 Yahoo. All rights reserved.