UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.12 -2.87 (-3.73%) GOLD FUTURES
2,369.20 +23.40 (+1.00%) DOW
38,362.49 -323.83 (-0.84%) Bitcoin GBP
54,179.63 +1,125.90 (+2.12%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:690.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00690000 | 2024-06-03 1:03PM EDT | 2024-06-07 | 65.00 | 60.30 | 63.90 | -23.12 | -26.24% | 4 | 20 | 52.49% |
| SMCI240614C00690000 | 2024-05-31 10:58AM EDT | 2024-06-14 | 85.50 | 71.60 | 74.30 | -15.50 | -15.35% | 2 | 5 | 66.79% |
| SMCI240621C00690000 | 2024-06-03 10:48AM EDT | 2024-06-21 | 92.00 | 78.50 | 81.00 | -10.70 | -10.42% | 15 | 39 | 65.70% |
| SMCI240719C00690000 | 2024-05-29 9:56AM EDT | 2024-07-19 | 176.00 | 102.40 | 106.30 | 0.00 | - | 1 | 1 | 68.18% |
| SMCI240816C00690000 | 2024-05-20 9:47AM EDT | 2024-08-16 | 263.80 | 132.20 | 135.00 | 0.00 | - | 10 | 20 | 77.65% |
| SMCI240920C00690000 | 2024-06-03 10:41AM EDT | 2024-09-20 | 167.77 | 149.50 | 154.70 | -132.23 | -44.08% | 1 | 4 | 76.36% |
| SMCI250117C00690000 | 2024-05-31 12:28PM EDT | 2025-01-17 | 215.51 | 195.60 | 203.30 | 0.00 | - | 1 | 16 | 74.74% |
| SMCI250321C00690000 | 2024-05-31 9:50AM EDT | 2025-03-21 | 266.57 | 217.30 | 227.90 | 0.00 | - | 1 | 21 | 75.75% |
| SMCI260116C00690000 | 2024-05-21 1:36PM EDT | 2026-01-16 | 418.00 | 291.70 | 299.90 | 0.00 | - | 2 | 9 | 75.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00690000 | 2024-06-03 1:19PM EDT | 2024-06-07 | 6.50 | 6.50 | 6.90 | +3.20 | +103.23% | 280 | 331 | 79.47% |
| SMCI240614P00690000 | 2024-06-03 12:50PM EDT | 2024-06-14 | 12.60 | 15.30 | 16.00 | +2.60 | +26.00% | 28 | 100 | 74.08% |
| SMCI240621P00690000 | 2024-06-03 1:17PM EDT | 2024-06-21 | 21.70 | 21.30 | 22.10 | +5.57 | +34.53% | 119 | 643 | 69.79% |
| SMCI240628P00690000 | 2024-06-03 1:09PM EDT | 2024-06-28 | 27.70 | 27.70 | 28.70 | +7.57 | +37.61% | 5 | 30 | 69.26% |
| SMCI240705P00690000 | 2024-06-03 9:30AM EDT | 2024-07-05 | 20.79 | 30.30 | 32.30 | -5.11 | -19.73% | 3 | 52 | 65.45% |
| SMCI240712P00690000 | 2024-05-31 1:25PM EDT | 2024-07-12 | 32.85 | 36.20 | 37.70 | +0.20 | +0.61% | 2 | 9 | 65.94% |
| SMCI240719P00690000 | 2024-06-03 1:14PM EDT | 2024-07-19 | 44.85 | 44.30 | 45.10 | +7.62 | +20.47% | 25 | 39 | 68.91% |
| SMCI240816P00690000 | 2024-06-03 11:07AM EDT | 2024-08-16 | 61.60 | 68.90 | 70.40 | -1.40 | -2.22% | 4 | 333 | 74.77% |
| SMCI240920P00690000 | 2024-06-03 12:15PM EDT | 2024-09-20 | 78.28 | 82.50 | 85.40 | +3.58 | +4.79% | 1 | 44 | 71.21% |
| SMCI250117P00690000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 115.69 | 120.50 | 123.20 | 0.00 | - | 5 | 294 | 66.78% |
| SMCI250321P00690000 | 2024-05-31 12:14PM EDT | 2025-03-21 | 133.75 | 136.80 | 141.20 | 0.00 | - | 1 | 2 | 66.16% |
| SMCI260116P00690000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 168.00 | 187.50 | 194.90 | 0.00 | - | 1 | 36 | 61.70% |
© 2024 Yahoo. All rights reserved.