Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:750.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00750000 | 2024-06-03 10:45AM EDT | 2024-06-07 | 39.30 | 35.40 | 38.60 | -8.70 | -19.12% | 46 | 107 | 85.77% |
| SMCI240614C00750000 | 2024-06-03 10:07AM EDT | 2024-06-14 | 52.29 | 48.40 | 52.20 | -3.71 | -6.62% | 4 | 42 | 79.95% |
| SMCI240621C00750000 | 2024-06-03 10:42AM EDT | 2024-06-21 | 58.60 | 55.90 | 59.20 | -12.60 | -17.70% | 14 | 205 | 74.16% |
| SMCI240628C00750000 | 2024-06-03 10:30AM EDT | 2024-06-28 | 67.50 | 64.10 | 69.10 | -10.50 | -13.46% | 1 | 12 | 74.73% |
| SMCI240705C00750000 | 2024-05-31 11:08AM EDT | 2024-07-05 | 77.00 | 67.00 | 76.40 | 0.00 | - | 8 | 0 | 72.00% |
| SMCI240719C00750000 | 2024-06-03 10:16AM EDT | 2024-07-19 | 84.20 | 86.20 | 90.10 | -15.80 | -15.80% | 8 | 67 | 75.68% |
| SMCI240816C00750000 | 2024-06-03 10:42AM EDT | 2024-08-16 | 120.50 | 115.90 | 120.80 | -9.70 | -7.45% | 23 | 153 | 82.31% |
| SMCI240920C00750000 | 2024-05-28 10:32AM EDT | 2024-09-20 | 231.85 | 131.40 | 141.80 | 0.00 | - | 1 | 17 | 79.22% |
| SMCI250117C00750000 | 2024-06-03 10:41AM EDT | 2025-01-17 | 190.00 | 184.60 | 191.90 | -8.00 | -4.04% | 3 | 90 | 77.28% |
| SMCI250321C00750000 | 2024-05-24 9:43AM EDT | 2025-03-21 | 284.30 | 208.40 | 214.10 | 0.00 | - | 5 | 15 | 77.43% |
| SMCI260116C00750000 | 2024-05-31 10:04AM EDT | 2026-01-16 | 305.40 | 283.00 | 295.40 | 0.00 | - | 3 | 40 | 76.46% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00750000 | 2024-06-03 10:45AM EDT | 2024-06-07 | 17.70 | 17.10 | 17.50 | +2.50 | +16.45% | 2,813 | 1,160 | 65.32% |
| SMCI240614P00750000 | 2024-06-03 10:44AM EDT | 2024-06-14 | 29.95 | 28.90 | 29.70 | +2.30 | +8.32% | 68 | 282 | 64.47% |
| SMCI240621P00750000 | 2024-06-03 10:43AM EDT | 2024-06-21 | 36.50 | 36.20 | 37.20 | +3.15 | +9.45% | 107 | 873 | 62.10% |
| SMCI240628P00750000 | 2024-06-03 10:35AM EDT | 2024-06-28 | 46.74 | 42.50 | 44.00 | +5.74 | +14.00% | 10 | 130 | 61.29% |
| SMCI240705P00750000 | 2024-06-03 10:38AM EDT | 2024-07-05 | 49.38 | 45.90 | 50.70 | +4.92 | +11.07% | 10 | 30 | 60.02% |
| SMCI240712P00750000 | 2024-05-31 2:48PM EDT | 2024-07-12 | 55.10 | 51.40 | 59.00 | 0.00 | - | 14 | 5 | 61.48% |
| SMCI240719P00750000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 62.50 | 62.00 | 65.30 | -1.30 | -2.04% | 27 | 288 | 64.60% |
| SMCI240816P00750000 | 2024-06-03 10:36AM EDT | 2024-08-16 | 93.00 | 89.20 | 92.00 | +0.77 | +0.83% | 92 | 377 | 71.07% |
| SMCI240920P00750000 | 2024-06-03 9:54AM EDT | 2024-09-20 | 97.30 | 103.90 | 107.30 | -7.10 | -6.80% | 2 | 100 | 67.89% |
| SMCI250117P00750000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 141.57 | 144.40 | 148.90 | 0.00 | - | 41 | 237 | 64.68% |
| SMCI250321P00750000 | 2024-05-31 12:47PM EDT | 2025-03-21 | 165.00 | 160.10 | 168.80 | 0.00 | - | 2 | 25 | 64.13% |
| SMCI260116P00750000 | 2024-05-31 11:25AM EDT | 2026-01-16 | 216.00 | 214.00 | 220.60 | 0.00 | - | 3 | 68 | 59.55% |
© 2024 Yahoo. All rights reserved.