UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.23 -2.76 (-3.58%) GOLD FUTURES
2,370.50 +24.70 (+1.05%) DOW
38,247.77 -438.55 (-1.13%) Bitcoin GBP
53,914.35 +728.10 (+1.37%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:580.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00580000 | 2024-05-13 10:06AM EDT | 2024-06-07 | 204.00 | 173.40 | 181.90 | 0.00 | - | 1 | 2 | 224.11% |
| SMCI240614C00580000 | 2024-05-23 2:55PM EDT | 2024-06-14 | 266.00 | 176.40 | 181.90 | 0.00 | - | - | 1 | 149.54% |
| SMCI240621C00580000 | 2024-05-01 10:02AM EDT | 2024-06-21 | 178.00 | 206.40 | 212.20 | 0.00 | - | 1 | 38 | 185.43% |
| SMCI240719C00580000 | 2024-05-14 12:43PM EDT | 2024-07-19 | 252.65 | 191.00 | 196.90 | 0.00 | - | 2 | 4 | 97.47% |
| SMCI240816C00580000 | 2024-05-21 10:50AM EDT | 2024-08-16 | 353.75 | 206.80 | 214.10 | 0.00 | - | 2 | 24 | 94.50% |
| SMCI240920C00580000 | 2024-05-15 3:26PM EDT | 2024-09-20 | 390.00 | 221.20 | 228.50 | 0.00 | - | 1 | 2 | 89.90% |
| SMCI241115C00580000 | 2024-04-19 2:24PM EDT | 2024-11-15 | 258.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI250117C00580000 | 2024-05-23 2:24PM EDT | 2025-01-17 | 340.00 | 260.70 | 269.10 | 0.00 | - | 2 | 31 | 84.40% |
| SMCI260116C00580000 | 2024-03-25 10:32AM EDT | 2026-01-16 | 628.88 | 364.10 | 379.60 | 0.00 | - | 1 | 10 | 89.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00580000 | 2024-06-03 12:10PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.25 | -0.12 | -34.29% | 18 | 52 | 89.84% |
| SMCI240614P00580000 | 2024-06-03 12:51PM EDT | 2024-06-14 | 1.20 | 1.10 | 1.40 | -0.75 | -38.46% | 16 | 22 | 75.02% |
| SMCI240621P00580000 | 2024-06-03 12:21PM EDT | 2024-06-21 | 2.25 | 2.40 | 2.65 | -0.16 | -6.64% | 29 | 268 | 68.45% |
| SMCI240628P00580000 | 2024-06-03 12:51PM EDT | 2024-06-28 | 4.38 | 4.10 | 4.70 | -0.92 | -17.36% | 94 | 88 | 66.50% |
| SMCI240705P00580000 | 2024-06-03 10:46AM EDT | 2024-07-05 | 5.40 | 4.60 | 6.40 | +0.50 | +10.20% | 1 | 3 | 62.50% |
| SMCI240719P00580000 | 2024-06-03 12:54PM EDT | 2024-07-19 | 12.40 | 12.00 | 12.60 | +1.76 | +16.54% | 68 | 545 | 66.58% |
| SMCI240816P00580000 | 2024-06-03 9:38AM EDT | 2024-08-16 | 24.90 | 27.80 | 28.70 | +5.95 | +31.40% | 2 | 257 | 72.61% |
| SMCI240920P00580000 | 2024-06-03 9:38AM EDT | 2024-09-20 | 32.00 | 37.80 | 39.30 | -5.70 | -15.12% | 1 | 150 | 69.23% |
| SMCI241115P00580000 | 2024-05-31 10:36AM EDT | 2024-11-15 | 56.80 | 55.00 | 57.20 | 0.00 | - | 1 | 190 | 68.44% |
| SMCI250117P00580000 | 2024-05-31 12:10PM EDT | 2025-01-17 | 67.43 | 66.20 | 70.00 | 0.00 | - | 35 | 224 | 65.05% |
| SMCI250321P00580000 | 2024-05-28 3:08PM EDT | 2025-03-21 | 64.20 | 79.30 | 86.30 | 0.00 | - | 10 | 91 | 64.82% |
| SMCI250620P00580000 | 2024-06-03 12:29PM EDT | 2025-06-20 | 96.40 | 95.60 | 100.10 | +0.49 | +0.51% | 1 | 58 | 62.98% |
| SMCI260116P00580000 | 2024-06-03 11:21AM EDT | 2026-01-16 | 125.00 | 123.80 | 132.30 | +5.00 | +4.17% | 1 | 25 | 60.87% |
© 2024 Yahoo. All rights reserved.