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
38,290.55 -395.77 (-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:800.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00800000 | 2024-06-03 12:23PM EDT | 2024-06-07 | 12.10 | 11.70 | 12.40 | -11.50 | -48.73% | 3,271 | 1,054 | 74.66% |
| SMCI240614C00800000 | 2024-06-03 12:19PM EDT | 2024-06-14 | 25.21 | 24.50 | 25.30 | -11.19 | -30.74% | 360 | 173 | 73.56% |
| SMCI240621C00800000 | 2024-06-03 12:22PM EDT | 2024-06-21 | 32.63 | 32.30 | 33.20 | -12.17 | -27.80% | 439 | 1,003 | 70.20% |
| SMCI240628C00800000 | 2024-06-03 11:56AM EDT | 2024-06-28 | 41.80 | 38.90 | 40.30 | -11.00 | -20.83% | 47 | 97 | 68.65% |
| SMCI240705C00800000 | 2024-06-03 11:34AM EDT | 2024-07-05 | 45.70 | 43.90 | 45.60 | -7.30 | -13.77% | 5 | 5 | 66.65% |
| SMCI240712C00800000 | 2024-06-03 12:05PM EDT | 2024-07-12 | 53.00 | 50.20 | 53.50 | -11.85 | -18.27% | 46 | 16 | 67.66% |
| SMCI240719C00800000 | 2024-06-03 12:12PM EDT | 2024-07-19 | 61.10 | 61.20 | 62.40 | -13.60 | -18.21% | 96 | 325 | 71.59% |
| SMCI240816C00800000 | 2024-06-03 11:57AM EDT | 2024-08-16 | 94.10 | 91.80 | 93.90 | -12.99 | -12.13% | 19 | 258 | 79.24% |
| SMCI240920C00800000 | 2024-06-03 12:12PM EDT | 2024-09-20 | 111.00 | 109.00 | 112.00 | -10.50 | -8.64% | 19 | 131 | 76.04% |
| SMCI241115C00800000 | 2024-06-03 10:37AM EDT | 2024-11-15 | 145.00 | 138.40 | 144.90 | -4.00 | -2.68% | 3 | 53 | 77.24% |
| SMCI250117C00800000 | 2024-06-03 11:04AM EDT | 2025-01-17 | 164.50 | 162.60 | 166.00 | -15.50 | -8.61% | 35 | 232 | 75.35% |
| SMCI250321C00800000 | 2024-05-31 9:51AM EDT | 2025-03-21 | 216.00 | 184.80 | 190.20 | 0.00 | - | 6 | 24 | 75.52% |
| SMCI250620C00800000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 234.87 | 210.10 | 218.20 | +8.40 | +3.71% | 1 | 25 | 74.88% |
| SMCI260116C00800000 | 2024-06-03 11:21AM EDT | 2026-01-16 | 275.00 | 266.10 | 273.10 | -0.70 | -0.25% | 14 | 250 | 75.55% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00800000 | 2024-06-03 12:12PM EDT | 2024-06-07 | 51.51 | 48.60 | 50.80 | +13.26 | +34.67% | 451 | 1,366 | 70.49% |
| SMCI240614P00800000 | 2024-06-03 12:10PM EDT | 2024-06-14 | 60.77 | 61.20 | 63.00 | +5.62 | +10.19% | 86 | 313 | 70.26% |
| SMCI240621P00800000 | 2024-06-03 12:16PM EDT | 2024-06-21 | 67.20 | 68.50 | 70.00 | +9.20 | +15.86% | 128 | 1,157 | 66.60% |
| SMCI240628P00800000 | 2024-06-03 12:12PM EDT | 2024-06-28 | 76.00 | 72.80 | 75.90 | +9.89 | +14.96% | 33 | 103 | 63.39% |
| SMCI240705P00800000 | 2024-06-03 11:35AM EDT | 2024-07-05 | 78.60 | 79.10 | 83.20 | +9.80 | +14.24% | 5 | 18 | 63.85% |
| SMCI240712P00800000 | 2024-05-31 11:04AM EDT | 2024-07-12 | 86.87 | 81.40 | 88.30 | 0.00 | - | 1 | 2 | 61.72% |
| SMCI240719P00800000 | 2024-06-03 12:01PM EDT | 2024-07-19 | 91.32 | 92.80 | 96.00 | -1.08 | -1.17% | 34 | 418 | 65.77% |
| SMCI240816P00800000 | 2024-06-03 12:11PM EDT | 2024-08-16 | 120.92 | 121.40 | 123.50 | +2.60 | +2.20% | 12 | 536 | 72.47% |
| SMCI240920P00800000 | 2024-06-03 10:45AM EDT | 2024-09-20 | 132.80 | 135.60 | 137.90 | +3.00 | +2.31% | 14 | 114 | 68.43% |
| SMCI241115P00800000 | 2024-06-03 12:22PM EDT | 2024-11-15 | 161.70 | 160.90 | 161.90 | -1.00 | -0.61% | 12 | 219 | 67.79% |
| SMCI250117P00800000 | 2024-06-03 12:13PM EDT | 2025-01-17 | 179.50 | 177.40 | 180.50 | +3.20 | +1.82% | 2 | 625 | 65.09% |
| SMCI250321P00800000 | 2024-06-03 9:44AM EDT | 2025-03-21 | 185.00 | 194.90 | 197.80 | +49.48 | +36.51% | 2 | 11 | 64.16% |
| SMCI250620P00800000 | 2024-06-03 9:38AM EDT | 2025-06-20 | 200.10 | 211.50 | 218.20 | -11.90 | -5.61% | 1 | 62 | 62.12% |
| SMCI260116P00800000 | 2024-05-30 3:41PM EDT | 2026-01-16 | 229.42 | 247.90 | 253.60 | 0.00 | - | 3 | 69 | 59.58% |
© 2024 Yahoo. All rights reserved.