Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:600.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00600000 | 2024-06-03 11:29AM EDT | 2024-06-07 | 165.60 | 165.20 | 172.40 | -19.40 | -10.49% | 9 | 13 | 125.07% |
| SMCI240614C00600000 | 2024-06-03 10:09AM EDT | 2024-06-14 | 177.97 | 169.00 | 172.70 | +0.32 | +0.18% | 1 | 10 | 94.56% |
| SMCI240621C00600000 | 2024-05-31 12:11PM EDT | 2024-06-21 | 173.50 | 171.80 | 175.60 | 0.00 | - | 3 | 91 | 86.41% |
| SMCI240719C00600000 | 2024-05-31 12:38PM EDT | 2024-07-19 | 185.40 | 183.00 | 189.60 | 0.00 | - | 8 | 30 | 77.44% |
| SMCI240816C00600000 | 2024-05-31 12:19PM EDT | 2024-08-16 | 202.30 | 204.20 | 208.20 | -2.23 | -1.09% | 1 | 106 | 83.20% |
| SMCI240920C00600000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 236.40 | 219.80 | 222.90 | 0.00 | - | 4 | 22 | 81.15% |
| SMCI241115C00600000 | 2024-05-29 3:57PM EDT | 2024-11-15 | 304.26 | 240.00 | 250.30 | 0.00 | - | 1 | 11 | 81.27% |
| SMCI250117C00600000 | 2024-06-03 10:04AM EDT | 2025-01-17 | 276.55 | 256.60 | 265.40 | +14.70 | +5.61% | 10 | 421 | 77.63% |
| SMCI250321C00600000 | 2024-05-02 2:38PM EDT | 2025-03-21 | 266.20 | 289.20 | 304.70 | 0.00 | - | 1 | 1 | 85.56% |
| SMCI250620C00600000 | 2024-05-31 2:49PM EDT | 2025-06-20 | 309.10 | 300.40 | 310.60 | 0.00 | - | 4 | 15 | 78.20% |
| SMCI260116C00600000 | 2024-05-31 12:38PM EDT | 2026-01-16 | 351.60 | 342.90 | 357.40 | 0.00 | - | 2 | 116 | 77.71% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00600000 | 2024-06-03 11:34AM EDT | 2024-06-07 | 0.30 | 0.25 | 0.45 | -0.15 | -33.33% | 335 | 315 | 94.63% |
| SMCI240614P00600000 | 2024-06-03 11:32AM EDT | 2024-06-14 | 1.65 | 1.30 | 1.75 | -0.05 | -2.94% | 99 | 200 | 77.25% |
| SMCI240621P00600000 | 2024-06-03 11:16AM EDT | 2024-06-21 | 3.30 | 2.75 | 3.20 | +0.20 | +6.45% | 43 | 1,006 | 70.33% |
| SMCI240628P00600000 | 2024-06-03 11:08AM EDT | 2024-06-28 | 5.86 | 4.90 | 5.60 | +0.96 | +19.59% | 2 | 56 | 68.87% |
| SMCI240705P00600000 | 2024-06-03 11:02AM EDT | 2024-07-05 | 7.70 | 6.40 | 7.40 | -0.40 | -4.94% | 5 | 16 | 65.79% |
| SMCI240712P00600000 | 2024-05-31 3:40PM EDT | 2024-07-12 | 10.20 | 9.10 | 9.80 | 0.00 | - | 2 | 2 | 65.53% |
| SMCI240719P00600000 | 2024-06-03 11:20AM EDT | 2024-07-19 | 14.30 | 14.00 | 14.60 | +1.30 | +10.00% | 154 | 478 | 69.24% |
| SMCI240816P00600000 | 2024-06-03 11:21AM EDT | 2024-08-16 | 31.31 | 30.90 | 31.40 | +1.06 | +3.50% | 8 | 765 | 74.64% |
| SMCI240920P00600000 | 2024-06-03 11:22AM EDT | 2024-09-20 | 42.30 | 40.90 | 42.80 | +1.17 | +2.84% | 2 | 458 | 70.84% |
| SMCI241115P00600000 | 2024-06-03 9:59AM EDT | 2024-11-15 | 57.39 | 59.50 | 62.50 | -3.26 | -5.38% | 3 | 484 | 70.31% |
| SMCI250117P00600000 | 2024-06-03 10:56AM EDT | 2025-01-17 | 76.00 | 73.30 | 75.20 | +2.50 | +3.40% | 6 | 861 | 67.06% |
| SMCI250321P00600000 | 2024-05-28 2:42PM EDT | 2025-03-21 | 71.15 | 87.40 | 91.20 | 0.00 | - | 2 | 30 | 66.50% |
| SMCI250620P00600000 | 2024-05-31 3:39PM EDT | 2025-06-20 | 103.50 | 100.20 | 107.60 | 0.00 | - | 155 | 204 | 64.05% |
| SMCI260116P00600000 | 2024-05-31 2:32PM EDT | 2026-01-16 | 134.70 | 129.70 | 136.60 | 0.00 | - | 83 | 187 | 61.07% |
© 2024 Yahoo. All rights reserved.