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
2,369.30 +23.50 (+1.00%) DOW
38,389.76 -296.56 (-0.77%) Bitcoin GBP
54,164.27 +1,065.02 (+2.01%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:620.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00620000 | 2024-06-03 1:06PM EDT | 2024-06-07 | 128.50 | 126.60 | 133.70 | -25.40 | -16.50% | 1 | 3 | 113.67% |
| SMCI240614C00620000 | 2024-05-29 1:42PM EDT | 2024-06-14 | 225.26 | 130.90 | 134.80 | 0.00 | - | 2 | 2 | 68.12% |
| SMCI240621C00620000 | 2024-05-15 12:06PM EDT | 2024-06-21 | 186.40 | 135.60 | 139.30 | -95.30 | -33.83% | 1 | 64 | 72.18% |
| SMCI240719C00620000 | 2024-05-10 12:41PM EDT | 2024-07-19 | 204.00 | 152.70 | 156.20 | 0.00 | - | 1 | 34 | 72.54% |
| SMCI240816C00620000 | 2024-05-15 9:41AM EDT | 2024-08-16 | 265.00 | 175.50 | 180.80 | 0.00 | - | 1 | 22 | 80.96% |
| SMCI240920C00620000 | 2024-05-24 1:12PM EDT | 2024-09-20 | 305.75 | 189.80 | 195.40 | 0.00 | - | 1 | 2 | 77.93% |
| SMCI241115C00620000 | 2024-05-21 9:52AM EDT | 2024-11-15 | 334.89 | 215.60 | 219.40 | 0.00 | - | 1 | 3 | 78.57% |
| SMCI250117C00620000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 250.98 | 231.40 | 239.70 | 0.00 | - | 2 | 25 | 76.12% |
| SMCI250321C00620000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 307.68 | 254.20 | 259.40 | 0.00 | - | 1 | 1 | 77.02% |
| SMCI250620C00620000 | 2024-05-29 3:03PM EDT | 2025-06-20 | 352.70 | 276.70 | 283.70 | 0.00 | - | 1 | 13 | 76.54% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00620000 | 2024-06-03 1:22PM EDT | 2024-06-07 | 0.84 | 0.70 | 0.85 | +0.16 | +23.53% | 448 | 184 | 86.30% |
| SMCI240614P00620000 | 2024-06-03 1:22PM EDT | 2024-06-14 | 3.60 | 3.30 | 3.80 | -0.25 | -6.49% | 68 | 50 | 76.07% |
| SMCI240621P00620000 | 2024-06-03 12:34PM EDT | 2024-06-21 | 5.20 | 6.00 | 6.40 | +0.08 | +1.56% | 94 | 342 | 70.22% |
| SMCI240628P00620000 | 2024-06-03 12:12PM EDT | 2024-06-28 | 8.29 | 9.30 | 9.80 | +1.05 | +14.50% | 25 | 36 | 68.65% |
| SMCI240705P00620000 | 2024-06-03 1:11PM EDT | 2024-07-05 | 13.00 | 11.50 | 13.50 | +3.00 | +30.00% | 1 | 26 | 66.88% |
| SMCI240712P00620000 | 2024-05-31 11:43AM EDT | 2024-07-12 | 13.50 | 14.60 | 16.00 | 0.00 | - | 2 | 2 | 65.50% |
| SMCI240719P00620000 | 2024-06-03 1:02PM EDT | 2024-07-19 | 20.85 | 21.00 | 21.60 | +2.95 | +16.48% | 8 | 156 | 69.11% |
| SMCI240816P00620000 | 2024-06-03 10:08AM EDT | 2024-08-16 | 35.10 | 40.70 | 41.60 | -3.08 | -8.07% | 2 | 183 | 74.91% |
| SMCI240920P00620000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 49.87 | 52.80 | 54.20 | 0.00 | - | 17 | 26 | 71.50% |
| SMCI241115P00620000 | 2024-05-31 10:55AM EDT | 2024-11-15 | 70.80 | 72.80 | 74.40 | 0.00 | - | 1 | 375 | 70.57% |
| SMCI250117P00620000 | 2024-05-31 11:35AM EDT | 2025-01-17 | 82.95 | 86.40 | 88.90 | 0.00 | - | 10 | 61 | 67.32% |
| SMCI250321P00620000 | 2024-05-30 10:06AM EDT | 2025-03-21 | 85.20 | 100.80 | 103.60 | 0.00 | - | 10 | 15 | 66.21% |
| SMCI250620P00620000 | 2024-05-31 12:29PM EDT | 2025-06-20 | 115.49 | 115.80 | 120.00 | 0.00 | - | 3 | 42 | 64.01% |
| SMCI260116P00620000 | 2024-05-03 10:30AM EDT | 2026-01-16 | 143.85 | 135.90 | 146.60 | 0.00 | - | 4 | 9 | 58.88% |
© 2024 Yahoo. All rights reserved.