Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Strike:730.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00730000 | 2024-06-03 11:07AM EDT | 2024-06-07 | 46.36 | 47.50 | 49.10 | -11.94 | -20.48% | 21 | 37 | 73.90% |
| SMCI240614C00730000 | 2024-05-23 9:48AM EDT | 2024-06-14 | 221.40 | 59.00 | 62.60 | 0.00 | - | 1 | 5 | 73.39% |
| SMCI240621C00730000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 81.50 | 64.20 | 69.50 | 0.00 | - | 12 | 276 | 67.77% |
| SMCI240628C00730000 | 2024-06-03 10:21AM EDT | 2024-06-28 | 79.35 | 72.70 | 76.90 | -151.14 | -65.57% | 1 | 1 | 68.39% |
| SMCI240705C00730000 | 2024-05-30 11:20AM EDT | 2024-07-05 | 121.45 | 76.30 | 84.90 | 0.00 | - | 1 | 1 | 67.41% |
| SMCI240719C00730000 | 2024-05-31 3:36PM EDT | 2024-07-19 | 105.46 | 95.00 | 97.90 | 0.00 | - | 3 | 3 | 71.73% |
| SMCI240816C00730000 | 2024-05-23 9:45AM EDT | 2024-08-16 | 265.87 | 123.00 | 129.70 | 0.00 | - | 1 | 32 | 79.44% |
| SMCI240920C00730000 | 2024-05-31 3:05PM EDT | 2024-09-20 | 150.00 | 143.50 | 145.50 | 0.00 | - | 2 | 23 | 76.98% |
| SMCI250117C00730000 | 2024-05-31 1:15PM EDT | 2025-01-17 | 204.00 | 194.70 | 200.10 | 0.00 | - | 1 | 66 | 76.59% |
| SMCI250321C00730000 | 2024-05-13 3:09PM EDT | 2025-03-21 | 223.10 | 215.70 | 223.40 | -7.65 | -3.32% | 1 | 3 | 76.59% |
| SMCI260116C00730000 | 2024-05-31 9:34AM EDT | 2026-01-16 | 320.57 | 291.80 | 300.00 | 0.00 | - | 1 | 13 | 75.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00730000 | 2024-06-03 11:35AM EDT | 2024-06-07 | 11.30 | 10.70 | 11.20 | +1.90 | +20.21% | 1,992 | 282 | 72.14% |
| SMCI240614P00730000 | 2024-06-03 11:41AM EDT | 2024-06-14 | 21.90 | 21.70 | 22.50 | +1.90 | +8.92% | 70 | 131 | 69.67% |
| SMCI240621P00730000 | 2024-06-03 11:33AM EDT | 2024-06-21 | 29.90 | 28.30 | 29.30 | +4.30 | +16.80% | 146 | 418 | 65.88% |
| SMCI240628P00730000 | 2024-06-03 10:57AM EDT | 2024-06-28 | 38.22 | 35.10 | 36.00 | +2.12 | +5.87% | 3 | 151 | 65.23% |
| SMCI240705P00730000 | 2024-05-31 3:46PM EDT | 2024-07-05 | 41.30 | 38.00 | 41.10 | +4.08 | +10.96% | 2 | 13 | 62.54% |
| SMCI240712P00730000 | 2024-05-31 1:43PM EDT | 2024-07-12 | 47.25 | 44.20 | 47.90 | 0.00 | - | 2 | 2 | 63.62% |
| SMCI240719P00730000 | 2024-06-03 11:33AM EDT | 2024-07-19 | 55.10 | 53.40 | 54.50 | +3.10 | +5.96% | 10 | 75 | 66.30% |
| SMCI240816P00730000 | 2024-06-03 9:38AM EDT | 2024-08-16 | 68.20 | 80.30 | 81.70 | -11.44 | -14.36% | 4 | 341 | 73.00% |
| SMCI240920P00730000 | 2024-06-03 11:19AM EDT | 2024-09-20 | 95.70 | 94.40 | 97.00 | -2.63 | -2.67% | 3 | 17 | 69.48% |
| SMCI250117P00730000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 125.29 | 133.90 | 137.20 | +24.69 | +24.54% | 1 | 77 | 65.56% |
| SMCI250321P00730000 | 2024-05-16 10:07AM EDT | 2025-03-21 | 107.82 | 151.20 | 153.70 | 0.00 | - | 1 | 5 | 64.66% |
| SMCI260116P00730000 | 2024-05-31 10:42AM EDT | 2026-01-16 | 207.25 | 203.90 | 208.20 | 0.00 | - | 30 | 27 | 60.34% |
© 2024 Yahoo. All rights reserved.