UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.24 -2.75 (-3.57%) GOLD FUTURES
2,367.90 +22.10 (+0.94%) DOW
38,292.43 -393.89 (-1.02%) Bitcoin GBP
53,976.95 +734.36 (+1.38%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:660.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00660000 | 2024-06-03 12:02PM EDT | 2024-06-07 | 105.00 | 93.50 | 104.80 | -10.28 | -8.92% | 4 | 4 | 125.50% |
| SMCI240614C00660000 | 2024-06-03 10:19AM EDT | 2024-06-14 | 122.30 | 102.50 | 105.40 | -25.42 | -17.21% | 2 | 3 | 93.95% |
| SMCI240621C00660000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 159.60 | 106.50 | 110.00 | 0.00 | - | 2 | 38 | 83.25% |
| SMCI240719C00660000 | 2024-05-28 12:24PM EDT | 2024-07-19 | 250.41 | 130.00 | 134.10 | 0.00 | - | 1 | 55 | 80.40% |
| SMCI240816C00660000 | 2024-05-29 10:15AM EDT | 2024-08-16 | 218.30 | 155.20 | 161.60 | 0.00 | - | 1 | 15 | 86.20% |
| SMCI240920C00660000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 254.50 | 272.50 | 278.70 | 0.00 | - | 2 | 1 | 153.13% |
| SMCI241115C00660000 | 2024-05-31 3:58PM EDT | 2024-11-15 | 225.90 | 196.10 | 204.40 | 0.00 | - | 5 | 7 | 81.54% |
| SMCI250117C00660000 | 2024-05-31 12:35PM EDT | 2025-01-17 | 230.19 | 216.90 | 228.10 | 0.00 | - | 1 | 103 | 80.13% |
| SMCI250321C00660000 | 2024-05-01 12:10PM EDT | 2025-03-21 | 236.00 | 257.90 | 269.10 | 0.00 | - | - | 1 | 88.67% |
| SMCI250620C00660000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 402.50 | 264.00 | 275.10 | 0.00 | - | 1 | 1 | 79.74% |
| SMCI260116C00660000 | 2024-05-28 12:49PM EDT | 2026-01-16 | 425.90 | 308.80 | 321.40 | 0.00 | - | 7 | 14 | 78.35% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00660000 | 2024-06-03 12:41PM EDT | 2024-06-07 | 1.70 | 1.80 | 1.90 | +0.12 | +7.59% | 457 | 151 | 72.41% |
| SMCI240614P00660000 | 2024-06-03 12:47PM EDT | 2024-06-14 | 6.50 | 7.00 | 7.10 | +1.20 | +22.64% | 116 | 118 | 68.07% |
| SMCI240621P00660000 | 2024-06-03 12:42PM EDT | 2024-06-21 | 10.50 | 11.10 | 11.60 | +1.22 | +13.15% | 33 | 550 | 64.45% |
| SMCI240628P00660000 | 2024-05-31 1:58PM EDT | 2024-06-28 | 15.95 | 15.10 | 16.50 | 0.00 | - | 12 | 70 | 63.27% |
| SMCI240705P00660000 | 2024-05-31 2:33PM EDT | 2024-07-05 | 18.00 | 17.50 | 20.60 | 0.00 | - | 1 | 13 | 61.14% |
| SMCI240712P00660000 | 2024-05-31 10:28AM EDT | 2024-07-12 | 22.51 | 21.50 | 27.50 | 0.00 | - | 1 | 1 | 62.77% |
| SMCI240719P00660000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 29.25 | 30.30 | 31.50 | +3.65 | +14.26% | 9 | 349 | 65.42% |
| SMCI240816P00660000 | 2024-05-31 2:54PM EDT | 2024-08-16 | 51.42 | 52.50 | 55.00 | 0.00 | - | 12 | 216 | 71.90% |
| SMCI240920P00660000 | 2024-06-03 10:32AM EDT | 2024-09-20 | 64.00 | 66.40 | 67.90 | +14.40 | +29.03% | 1 | 162 | 68.80% |
| SMCI241115P00660000 | 2024-06-03 11:59AM EDT | 2024-11-15 | 85.20 | 86.90 | 90.20 | -0.27 | -0.32% | 10 | 103 | 68.11% |
| SMCI250117P00660000 | 2024-05-31 2:39PM EDT | 2025-01-17 | 100.70 | 102.10 | 103.70 | 0.00 | - | 3 | 97 | 64.88% |
| SMCI250321P00660000 | 2024-05-09 9:47AM EDT | 2025-03-21 | 111.00 | 118.10 | 122.10 | +4.30 | +4.03% | 1 | 23 | 64.77% |
| SMCI250620P00660000 | 2024-05-24 10:56AM EDT | 2025-06-20 | 104.48 | 135.40 | 142.20 | 0.00 | - | 5 | 58 | 63.53% |
| SMCI260116P00660000 | 2024-05-23 10:14AM EDT | 2026-01-16 | 135.90 | 167.90 | 174.40 | 0.00 | - | 1 | 27 | 60.86% |
© 2024 Yahoo. All rights reserved.