Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:640.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00640000 | 2024-05-06 11:25AM EDT | 2024-06-07 | 190.10 | 121.80 | 130.20 | 0.00 | - | 4 | 2 | 95.48% |
| SMCI240614C00640000 | 2024-05-29 10:18AM EDT | 2024-06-14 | 206.80 | 126.60 | 130.90 | 0.00 | - | 1 | 2 | 66.42% |
| SMCI240621C00640000 | 2024-05-31 9:57AM EDT | 2024-06-21 | 166.52 | 132.30 | 136.00 | 0.00 | - | 1 | 33 | 65.61% |
| SMCI240719C00640000 | 2024-05-31 12:37PM EDT | 2024-07-19 | 155.00 | 148.10 | 153.80 | 0.00 | - | 12 | 19 | 68.08% |
| SMCI240816C00640000 | 2024-05-22 2:54PM EDT | 2024-08-16 | 265.09 | 174.90 | 178.50 | 0.00 | - | 1 | 12 | 78.76% |
| SMCI240920C00640000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 220.06 | 186.00 | 196.40 | 0.00 | - | 2 | 2 | 75.79% |
| SMCI241115C00640000 | 2024-05-29 3:57PM EDT | 2024-11-15 | 278.26 | 212.10 | 222.40 | 0.00 | - | 1 | 5 | 77.03% |
| SMCI250117C00640000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 339.00 | 231.50 | 241.00 | 0.00 | - | 2 | 107 | 74.99% |
| SMCI250321C00640000 | 2024-05-31 9:40AM EDT | 2025-03-21 | 296.70 | 253.80 | 262.10 | 0.00 | - | 1 | 1 | 75.92% |
| SMCI250620C00640000 | 2024-04-25 11:19AM EDT | 2025-06-20 | 304.91 | 372.10 | 383.30 | 0.00 | - | - | 0 | 113.86% |
| SMCI260116C00640000 | 2024-04-26 3:54PM EDT | 2026-01-16 | 417.00 | 419.80 | 431.30 | 0.00 | - | 1 | 26 | 108.10% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00640000 | 2024-06-03 11:10AM EDT | 2024-06-07 | 1.00 | 1.00 | 1.10 | +0.15 | +13.64% | 147 | 201 | 87.38% |
| SMCI240614P00640000 | 2024-06-03 11:07AM EDT | 2024-06-14 | 4.50 | 4.10 | 4.40 | +0.25 | +5.88% | 20 | 59 | 76.54% |
| SMCI240621P00640000 | 2024-06-03 10:46AM EDT | 2024-06-21 | 7.87 | 7.30 | 7.80 | +0.32 | +4.24% | 13 | 1,517 | 71.65% |
| SMCI240628P00640000 | 2024-05-31 2:12PM EDT | 2024-06-28 | 12.10 | 10.30 | 11.20 | 0.00 | - | 7 | 23 | 68.76% |
| SMCI240705P00640000 | 2024-05-31 2:48PM EDT | 2024-07-05 | 12.90 | 12.90 | 14.40 | -0.75 | -5.49% | 11 | 2 | 66.50% |
| SMCI240719P00640000 | 2024-06-03 11:06AM EDT | 2024-07-19 | 24.35 | 22.90 | 23.70 | +3.70 | +17.92% | 7 | 643 | 69.26% |
| SMCI240816P00640000 | 2024-06-03 10:38AM EDT | 2024-08-16 | 43.78 | 43.70 | 44.80 | -0.75 | -1.68% | 1 | 130 | 75.17% |
| SMCI240920P00640000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 56.81 | 56.10 | 57.40 | 0.00 | - | 11 | 40 | 71.45% |
| SMCI241115P00640000 | 2024-05-31 1:23PM EDT | 2024-11-15 | 76.81 | 76.00 | 79.70 | 0.00 | - | 6 | 161 | 70.69% |
| SMCI250117P00640000 | 2024-05-31 10:13AM EDT | 2025-01-17 | 86.00 | 91.30 | 92.50 | 0.00 | - | 6 | 117 | 67.18% |
| SMCI250321P00640000 | 2024-05-29 2:36PM EDT | 2025-03-21 | 93.08 | 106.50 | 110.70 | 0.00 | - | 21 | 12 | 66.82% |
| SMCI250620P00640000 | 2024-05-28 3:50PM EDT | 2025-06-20 | 103.25 | 122.10 | 125.10 | 0.00 | - | 1 | 698 | 64.08% |
| SMCI260116P00640000 | 2024-05-16 10:07AM EDT | 2026-01-16 | 119.50 | 151.80 | 158.00 | 0.00 | - | 4 | 39 | 61.18% |
© 2024 Yahoo. All rights reserved.