UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.14 -2.85 (-3.70%) GOLD FUTURES
2,369.80 +24.00 (+1.02%) DOW
38,388.55 -297.77 (-0.77%) Bitcoin GBP
54,160.52 +1,071.61 (+2.02%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:560.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00560000 | 2024-05-31 10:47AM EDT | 2024-06-14 | 205.40 | 187.80 | 192.60 | 0.00 | - | 1 | 1 | 97.69% |
| SMCI240621C00560000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 209.00 | 225.60 | 231.20 | 0.00 | - | 2 | 14 | 182.98% |
| SMCI240719C00560000 | 2024-05-13 10:07AM EDT | 2024-07-19 | 240.00 | 200.80 | 204.20 | 0.00 | - | 2 | 6 | 75.07% |
| SMCI240816C00560000 | 2024-05-14 11:57AM EDT | 2024-08-16 | 279.20 | 217.90 | 222.80 | 0.00 | - | 1 | 26 | 82.89% |
| SMCI240920C00560000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 346.49 | 229.00 | 234.60 | 0.00 | - | - | 1 | 79.14% |
| SMCI241115C00560000 | 2024-05-13 11:30AM EDT | 2024-11-15 | 282.25 | 250.60 | 258.80 | 0.00 | - | 1 | 3 | 80.63% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 192.31% |
| SMCI250321C00560000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 347.60 | 284.00 | 291.80 | 0.00 | - | 10 | 20 | 77.66% |
| SMCI250620C00560000 | 2024-05-17 2:12PM EDT | 2025-06-20 | 425.00 | 305.00 | 313.90 | 0.00 | - | 1 | 3 | 77.23% |
| SMCI260116C00560000 | 2024-06-03 10:48AM EDT | 2026-01-16 | 370.00 | 346.60 | 357.10 | -84.00 | -18.50% | 1 | 21 | 77.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00560000 | 2024-06-03 1:09PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.30 | -0.15 | -42.86% | 17 | 35 | 101.56% |
| SMCI240614P00560000 | 2024-06-03 1:04PM EDT | 2024-06-14 | 1.00 | 0.85 | 1.15 | 0.00 | - | 14 | 20 | 83.55% |
| SMCI240621P00560000 | 2024-06-03 12:18PM EDT | 2024-06-21 | 1.60 | 1.80 | 2.15 | -0.26 | -13.98% | 8 | 192 | 74.98% |
| SMCI240628P00560000 | 2024-05-31 2:21PM EDT | 2024-06-28 | 2.58 | 3.40 | 3.70 | -1.06 | -29.12% | 10 | 17 | 72.41% |
| SMCI240705P00560000 | 2024-06-03 1:03PM EDT | 2024-07-05 | 4.57 | 4.20 | 5.80 | +1.85 | +68.01% | 15 | 14 | 69.66% |
| SMCI240719P00560000 | 2024-06-03 9:37AM EDT | 2024-07-19 | 10.50 | 10.00 | 10.40 | +0.30 | +2.94% | 5 | 452 | 70.91% |
| SMCI240816P00560000 | 2024-06-03 12:51PM EDT | 2024-08-16 | 23.80 | 24.30 | 25.50 | +2.57 | +12.11% | 1 | 242 | 76.64% |
| SMCI240920P00560000 | 2024-05-31 10:27AM EDT | 2024-09-20 | 31.96 | 33.70 | 34.80 | 0.00 | - | 3 | 29 | 72.42% |
| SMCI241115P00560000 | 2024-06-03 12:49PM EDT | 2024-11-15 | 48.25 | 50.00 | 52.60 | +0.55 | +1.15% | 28 | 121 | 71.47% |
| SMCI250117P00560000 | 2024-06-03 12:00PM EDT | 2025-01-17 | 59.30 | 62.40 | 64.60 | -1.60 | -2.63% | 17 | 152 | 68.11% |
| SMCI250321P00560000 | 2024-05-23 9:44AM EDT | 2025-03-21 | 47.08 | 75.30 | 77.90 | 0.00 | - | 3 | 10 | 67.05% |
| SMCI250620P00560000 | 2024-05-28 9:31AM EDT | 2025-06-20 | 64.00 | 89.90 | 94.70 | 0.00 | - | 1 | 78 | 65.48% |
| SMCI260116P00560000 | 2024-05-22 2:11PM EDT | 2026-01-16 | 98.29 | 118.50 | 121.90 | 0.00 | - | 4 | 70 | 62.44% |
© 2024 Yahoo. All rights reserved.