UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.15 -2.84 (-3.69%) GOLD FUTURES
2,369.30 +23.50 (+1.00%) DOW
38,385.93 -300.39 (-0.78%) Bitcoin GBP
54,165.32 +1,122.46 (+2.12%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Strike:700.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00700000 | 2024-06-03 1:20PM EDT | 2024-06-07 | 57.00 | 57.00 | 59.90 | -34.00 | -37.36% | 80 | 116 | 79.43% |
| SMCI240614C00700000 | 2024-06-03 12:53PM EDT | 2024-06-14 | 71.20 | 66.10 | 69.50 | -19.76 | -21.72% | 20 | 32 | 72.85% |
| SMCI240621C00700000 | 2024-06-03 12:03PM EDT | 2024-06-21 | 82.55 | 73.00 | 76.30 | -21.87 | -20.94% | 15 | 171 | 69.53% |
| SMCI240628C00700000 | 2024-06-03 10:35AM EDT | 2024-06-28 | 92.37 | 79.00 | 83.80 | -10.83 | -10.49% | 1 | 12 | 68.95% |
| SMCI240705C00700000 | 2024-06-03 10:19AM EDT | 2024-07-05 | 106.38 | 83.30 | 90.60 | +2.23 | +2.14% | 1 | 2 | 68.03% |
| SMCI240719C00700000 | 2024-06-03 10:20AM EDT | 2024-07-19 | 118.10 | 98.70 | 102.30 | -4.35 | -3.55% | 6 | 118 | 70.76% |
| SMCI240816C00700000 | 2024-06-03 11:31AM EDT | 2024-08-16 | 138.39 | 125.80 | 133.40 | -4.35 | -3.05% | 3 | 215 | 79.08% |
| SMCI240920C00700000 | 2024-05-31 11:34AM EDT | 2024-09-20 | 170.00 | 141.90 | 149.60 | +4.20 | +2.53% | 1 | 9 | 75.83% |
| SMCI241115C00700000 | 2024-06-03 1:03PM EDT | 2024-11-15 | 177.80 | 169.30 | 177.40 | -14.20 | -7.40% | 6 | 12 | 76.44% |
| SMCI250117C00700000 | 2024-06-03 12:31PM EDT | 2025-01-17 | 200.00 | 193.70 | 201.40 | -21.85 | -9.85% | 12 | 323 | 76.16% |
| SMCI250321C00700000 | 2024-06-03 12:03PM EDT | 2025-03-21 | 225.00 | 216.00 | 224.30 | -9.50 | -4.05% | 23 | 357 | 76.71% |
| SMCI250620C00700000 | 2024-06-03 10:18AM EDT | 2025-06-20 | 263.00 | 241.00 | 248.10 | -8.27 | -3.05% | 2 | 18 | 75.83% |
| SMCI260116C00700000 | 2024-06-03 11:18AM EDT | 2026-01-16 | 310.30 | 287.40 | 300.90 | +2.80 | +0.91% | 1 | 102 | 75.80% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00700000 | 2024-06-03 1:22PM EDT | 2024-06-07 | 7.60 | 7.70 | 7.80 | +3.30 | +75.00% | 6,231 | 1,184 | 74.15% |
| SMCI240614P00700000 | 2024-06-03 1:18PM EDT | 2024-06-14 | 18.73 | 18.50 | 19.00 | +7.23 | +62.87% | 241 | 449 | 73.53% |
| SMCI240621P00700000 | 2024-06-03 1:20PM EDT | 2024-06-21 | 23.90 | 23.60 | 24.30 | +6.90 | +40.59% | 584 | 1,701 | 67.29% |
| SMCI240628P00700000 | 2024-06-03 1:16PM EDT | 2024-06-28 | 30.80 | 29.70 | 30.50 | +8.50 | +38.12% | 51 | 193 | 66.24% |
| SMCI240705P00700000 | 2024-06-03 1:02PM EDT | 2024-07-05 | 35.30 | 33.40 | 35.60 | +9.00 | +34.22% | 12 | 51 | 64.25% |
| SMCI240712P00700000 | 2024-06-03 1:02PM EDT | 2024-07-12 | 38.80 | 39.30 | 41.00 | +1.50 | +4.02% | 6 | 7 | 64.64% |
| SMCI240719P00700000 | 2024-06-03 1:18PM EDT | 2024-07-19 | 48.88 | 46.80 | 47.60 | +10.33 | +26.80% | 92 | 729 | 66.79% |
| SMCI240816P00700000 | 2024-06-03 1:03PM EDT | 2024-08-16 | 73.65 | 71.90 | 74.20 | +8.45 | +12.96% | 34 | 672 | 73.40% |
| SMCI240920P00700000 | 2024-06-03 10:50AM EDT | 2024-09-20 | 81.70 | 86.10 | 88.20 | +3.86 | +4.96% | 2 | 174 | 69.81% |
| SMCI241115P00700000 | 2024-06-03 1:01PM EDT | 2024-11-15 | 108.66 | 106.60 | 114.50 | +5.66 | +5.50% | 2 | 240 | 69.28% |
| SMCI250117P00700000 | 2024-06-03 1:03PM EDT | 2025-01-17 | 126.30 | 125.10 | 127.80 | +6.30 | +5.25% | 8 | 1,204 | 66.22% |
| SMCI250321P00700000 | 2024-05-31 1:07PM EDT | 2025-03-21 | 137.04 | 139.30 | 145.30 | 0.00 | - | 13 | 41 | 65.07% |
| SMCI250620P00700000 | 2024-05-31 11:32AM EDT | 2025-06-20 | 156.90 | 159.00 | 162.50 | 0.00 | - | 6 | 96 | 63.39% |
| SMCI260116P00700000 | 2024-06-03 1:08PM EDT | 2026-01-16 | 195.00 | 190.40 | 196.30 | +7.80 | +4.17% | 2 | 55 | 60.43% |
© 2024 Yahoo. All rights reserved.