Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:775.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00775000 | 2024-06-03 10:51AM EDT | 2024-06-07 | 23.18 | 21.50 | 22.40 | -12.82 | -35.61% | 734 | 349 | 76.85% |
| SMCI240614C00775000 | 2024-06-03 10:50AM EDT | 2024-06-14 | 35.20 | 34.60 | 35.40 | -13.11 | -27.14% | 59 | 62 | 73.35% |
| SMCI240628C00775000 | 2024-06-03 10:50AM EDT | 2024-06-28 | 51.30 | 50.30 | 53.50 | -13.25 | -20.53% | 14 | 18 | 70.64% |
| SMCI240705C00775000 | 2024-06-03 10:40AM EDT | 2024-07-05 | 60.00 | 54.40 | 57.30 | -9.60 | -13.79% | 22 | 27 | 67.02% |
| SMCI240712C00775000 | 2024-06-03 10:50AM EDT | 2024-07-12 | 63.99 | 61.40 | 64.00 | -10.23 | -13.78% | 6 | 2 | 67.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00775000 | 2024-06-03 10:51AM EDT | 2024-06-07 | 32.70 | 31.50 | 32.30 | +8.20 | +34.60% | 721 | 592 | 70.73% |
| SMCI240614P00775000 | 2024-06-03 10:44AM EDT | 2024-06-14 | 42.28 | 44.20 | 45.10 | +1.10 | +2.67% | 21 | 98 | 68.89% |
| SMCI240628P00775000 | 2024-06-03 10:08AM EDT | 2024-06-28 | 53.00 | 57.70 | 60.30 | -5.20 | -8.93% | 1 | 34 | 64.48% |
| SMCI240705P00775000 | 2024-06-03 10:37AM EDT | 2024-07-05 | 65.60 | 62.20 | 66.70 | +2.78 | +4.43% | 14 | 43 | 63.19% |
| SMCI240712P00775000 | 2024-05-31 2:38PM EDT | 2024-07-12 | 67.98 | 66.80 | 71.90 | 0.00 | - | 9 | 13 | 62.26% |
© 2024 Yahoo. All rights reserved.