UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.30 -2.69 (-3.49%) GOLD FUTURES
2,363.00 +17.20 (+0.73%) DOW
38,292.88 -393.44 (-1.02%) Bitcoin GBP
54,040.29 +778.05 (+1.46%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:710.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00710000 | 2024-06-03 10:47AM EDT | 2024-06-07 | 69.00 | 58.90 | 63.40 | -11.00 | -13.75% | 1 | 4 | 83.58% |
| SMCI240614C00710000 | 2024-06-03 10:05AM EDT | 2024-06-14 | 88.49 | 69.50 | 72.60 | +0.64 | +0.73% | 3 | 13 | 76.23% |
| SMCI240621C00710000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 100.60 | 75.60 | 79.20 | +4.40 | +4.57% | 5 | 372 | 71.18% |
| SMCI240628C00710000 | 2024-05-31 11:07AM EDT | 2024-06-28 | 95.30 | 81.50 | 87.50 | 0.00 | - | 4 | 0 | 70.69% |
| SMCI240705C00710000 | 2024-05-31 10:29AM EDT | 2024-07-05 | 100.00 | 85.70 | 91.60 | 0.00 | - | 1 | 1 | 67.79% |
| SMCI240719C00710000 | 2024-05-23 1:21PM EDT | 2024-07-19 | 206.70 | 101.90 | 106.30 | 0.00 | - | 1 | 2 | 72.27% |
| SMCI240816C00710000 | 2024-06-03 10:25AM EDT | 2024-08-16 | 140.05 | 129.30 | 134.10 | -99.85 | -41.62% | 3 | 44 | 78.77% |
| SMCI240920C00710000 | 2024-05-31 9:35AM EDT | 2024-09-20 | 184.80 | 148.90 | 152.90 | 0.00 | - | 1 | 7 | 77.40% |
| SMCI250117C00710000 | 2024-05-31 11:54AM EDT | 2025-01-17 | 209.52 | 199.20 | 204.50 | 0.00 | - | 1 | 12 | 76.53% |
| SMCI250321C00710000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 262.00 | 220.30 | 225.50 | 0.00 | - | 3 | 6 | 76.28% |
| SMCI260116C00710000 | 2024-05-21 1:36PM EDT | 2026-01-16 | 408.70 | 292.30 | 304.10 | 0.00 | - | 2 | 43 | 75.54% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00710000 | 2024-06-03 12:19PM EDT | 2024-06-07 | 7.20 | 7.10 | 7.50 | +1.50 | +26.32% | 655 | 406 | 72.68% |
| SMCI240614P00710000 | 2024-06-03 12:03PM EDT | 2024-06-14 | 16.28 | 16.60 | 17.10 | +1.77 | +12.20% | 28 | 154 | 69.42% |
| SMCI240621P00710000 | 2024-06-03 10:48AM EDT | 2024-06-21 | 22.06 | 22.80 | 23.50 | +0.42 | +1.94% | 73 | 973 | 65.89% |
| SMCI240628P00710000 | 2024-05-31 1:36PM EDT | 2024-06-28 | 30.00 | 30.00 | 31.10 | +0.60 | +2.04% | 2 | 21 | 66.70% |
| SMCI240705P00710000 | 2024-06-03 9:43AM EDT | 2024-07-05 | 24.88 | 32.60 | 35.40 | -8.42 | -25.29% | 1 | 17 | 63.43% |
| SMCI240712P00710000 | 2024-05-31 1:25PM EDT | 2024-07-12 | 39.55 | 38.80 | 40.90 | 0.00 | - | 6 | 5 | 64.04% |
| SMCI240719P00710000 | 2024-06-03 11:51AM EDT | 2024-07-19 | 45.30 | 47.30 | 48.20 | +0.80 | +1.80% | 20 | 186 | 67.00% |
| SMCI240816P00710000 | 2024-05-31 3:12PM EDT | 2024-08-16 | 70.42 | 72.10 | 74.30 | 0.00 | - | 3 | 206 | 72.98% |
| SMCI240920P00710000 | 2024-06-03 9:36AM EDT | 2024-09-20 | 78.35 | 86.30 | 88.10 | -3.56 | -4.35% | 1 | 88 | 69.27% |
| SMCI250117P00710000 | 2024-06-03 12:00PM EDT | 2025-01-17 | 124.60 | 125.90 | 128.50 | -1.39 | -1.10% | 20 | 247 | 65.90% |
| SMCI250321P00710000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 105.29 | 142.80 | 146.70 | 0.00 | - | 1 | 8 | 65.37% |
| SMCI260116P00710000 | 2024-06-03 11:02AM EDT | 2026-01-16 | 195.40 | 193.90 | 200.70 | +15.60 | +8.68% | 3 | 124 | 60.86% |
© 2024 Yahoo. All rights reserved.