UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.17 -2.82 (-3.66%) GOLD FUTURES
2,369.30 +23.50 (+1.00%) DOW
38,286.36 -399.96 (-1.03%) Bitcoin GBP
53,970.81 +721.53 (+1.36%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:770.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00770000 | 2024-06-03 12:44PM EDT | 2024-06-07 | 22.10 | 21.60 | 22.40 | -15.50 | -41.22% | 1,198 | 286 | 91.02% |
| SMCI240614C00770000 | 2024-06-03 12:48PM EDT | 2024-06-14 | 35.10 | 34.80 | 35.60 | -16.40 | -31.12% | 105 | 86 | 83.56% |
| SMCI240621C00770000 | 2024-06-03 12:46PM EDT | 2024-06-21 | 43.10 | 43.00 | 43.80 | -16.60 | -27.81% | 261 | 400 | 78.53% |
| SMCI240628C00770000 | 2024-06-03 12:33PM EDT | 2024-06-28 | 52.30 | 50.70 | 54.00 | -12.70 | -19.54% | 23 | 16 | 78.41% |
| SMCI240705C00770000 | 2024-06-03 10:35AM EDT | 2024-07-05 | 57.90 | 55.00 | 59.40 | -8.40 | -12.67% | 16 | 4 | 75.01% |
| SMCI240712C00770000 | 2024-06-03 10:40AM EDT | 2024-07-12 | 69.07 | 61.70 | 67.00 | -9.03 | -11.56% | 5 | 13 | 75.38% |
| SMCI240719C00770000 | 2024-06-03 12:33PM EDT | 2024-07-19 | 73.28 | 73.00 | 74.00 | -15.22 | -17.20% | 75 | 71 | 78.10% |
| SMCI240816C00770000 | 2024-06-03 12:13PM EDT | 2024-08-16 | 102.60 | 103.40 | 105.00 | -17.80 | -14.78% | 12 | 99 | 84.62% |
| SMCI240920C00770000 | 2024-06-03 11:28AM EDT | 2024-09-20 | 123.80 | 121.70 | 123.30 | -13.40 | -9.77% | 10 | 145 | 81.16% |
| SMCI250117C00770000 | 2024-06-03 11:59AM EDT | 2025-01-17 | 179.00 | 170.60 | 179.30 | -11.40 | -5.99% | 1 | 193 | 78.97% |
| SMCI250321C00770000 | 2024-05-30 11:04AM EDT | 2025-03-21 | 240.90 | 196.10 | 201.40 | 0.00 | - | 2 | 10 | 79.24% |
| SMCI260116C00770000 | 2024-06-03 9:37AM EDT | 2026-01-16 | 306.00 | 275.00 | 282.60 | +18.08 | +6.28% | 1 | 20 | 78.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00770000 | 2024-06-03 12:46PM EDT | 2024-06-07 | 30.90 | 30.30 | 31.10 | +9.00 | +41.10% | 2,190 | 1,688 | 48.52% |
| SMCI240614P00770000 | 2024-06-03 12:40PM EDT | 2024-06-14 | 42.38 | 43.00 | 43.80 | +3.66 | +9.45% | 67 | 100 | 55.63% |
| SMCI240621P00770000 | 2024-06-03 12:41PM EDT | 2024-06-21 | 49.89 | 50.40 | 51.20 | +7.99 | +19.07% | 153 | 430 | 55.35% |
| SMCI240628P00770000 | 2024-06-03 12:39PM EDT | 2024-06-28 | 56.80 | 57.30 | 59.30 | +5.00 | +9.65% | 12 | 131 | 56.85% |
| SMCI240705P00770000 | 2024-06-03 11:16AM EDT | 2024-07-05 | 59.90 | 60.10 | 64.00 | +3.80 | +6.77% | 4 | 16 | 54.68% |
| SMCI240712P00770000 | 2024-06-03 10:33AM EDT | 2024-07-12 | 64.80 | 65.20 | 70.90 | +1.92 | +3.05% | 7 | 34 | 55.77% |
| SMCI240719P00770000 | 2024-06-03 11:35AM EDT | 2024-07-19 | 75.00 | 76.90 | 78.00 | +2.15 | +2.95% | 48 | 124 | 60.25% |
| SMCI240816P00770000 | 2024-06-03 11:59AM EDT | 2024-08-16 | 101.85 | 104.20 | 105.60 | +3.14 | +3.18% | 12 | 125 | 68.03% |
| SMCI240920P00770000 | 2024-06-03 11:35AM EDT | 2024-09-20 | 117.60 | 119.20 | 120.30 | +6.14 | +5.51% | 52 | 77 | 65.28% |
| SMCI250117P00770000 | 2024-06-03 12:00PM EDT | 2025-01-17 | 157.80 | 159.80 | 164.20 | -1.50 | -0.94% | 10 | 82 | 63.34% |
| SMCI250321P00770000 | 2024-05-28 10:58AM EDT | 2025-03-21 | 132.50 | 177.00 | 180.80 | 0.00 | - | 1 | 61 | 62.58% |
| SMCI260116P00770000 | 2024-05-31 10:26AM EDT | 2026-01-16 | 229.00 | 230.10 | 235.00 | 0.00 | - | 2 | 7 | 58.62% |
© 2024 Yahoo. All rights reserved.