UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.57 -2.42 (-3.14%) GOLD FUTURES
2,363.10 +17.30 (+0.74%) DOW
38,310.75 -375.57 (-0.97%) Bitcoin GBP
54,242.59 +1,061.97 (+2.00%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:810.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00810000 | 2024-06-03 12:04PM EDT | 2024-06-07 | 10.34 | 9.90 | 10.60 | -9.76 | -48.56% | 932 | 272 | 77.01% |
| SMCI240614C00810000 | 2024-06-03 12:05PM EDT | 2024-06-14 | 22.13 | 21.20 | 22.00 | -10.26 | -31.68% | 44 | 22 | 73.24% |
| SMCI240621C00810000 | 2024-06-03 11:12AM EDT | 2024-06-21 | 30.50 | 28.80 | 29.60 | -9.50 | -23.75% | 169 | 260 | 69.89% |
| SMCI240628C00810000 | 2024-05-31 2:48PM EDT | 2024-06-28 | 37.00 | 36.10 | 37.50 | -7.00 | -15.91% | 4 | 28 | 69.49% |
| SMCI240705C00810000 | 2024-05-31 3:42PM EDT | 2024-07-05 | 52.36 | 40.50 | 42.70 | 0.00 | - | 1 | 1 | 67.07% |
| SMCI240712C00810000 | 2024-05-31 3:45PM EDT | 2024-07-12 | 64.41 | 47.60 | 50.40 | +4.19 | +6.96% | 10 | 1 | 68.41% |
| SMCI240719C00810000 | 2024-06-03 11:35AM EDT | 2024-07-19 | 59.10 | 57.40 | 58.90 | -5.30 | -8.23% | 25 | 79 | 71.59% |
| SMCI240816C00810000 | 2024-06-03 12:03PM EDT | 2024-08-16 | 89.00 | 87.30 | 89.70 | -8.50 | -8.72% | 6 | 60 | 78.77% |
| SMCI240920C00810000 | 2024-06-03 11:03AM EDT | 2024-09-20 | 107.81 | 105.50 | 108.90 | -8.24 | -7.10% | 5 | 54 | 76.26% |
| SMCI250117C00810000 | 2024-05-31 1:18PM EDT | 2025-01-17 | 170.00 | 158.10 | 166.70 | 0.00 | - | 4 | 36 | 76.02% |
| SMCI250321C00810000 | 2024-05-30 3:51PM EDT | 2025-03-21 | 225.79 | 181.40 | 191.40 | 0.00 | - | 1 | 0 | 76.39% |
| SMCI260116C00810000 | 2024-06-03 11:09AM EDT | 2026-01-16 | 268.78 | 261.20 | 269.90 | -59.14 | -18.03% | 2 | 31 | 75.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00810000 | 2024-06-03 10:57AM EDT | 2024-06-07 | 53.98 | 54.80 | 58.50 | +8.65 | +19.08% | 89 | 483 | 67.87% |
| SMCI240614P00810000 | 2024-06-03 12:00PM EDT | 2024-06-14 | 64.40 | 66.60 | 69.40 | +5.19 | +8.77% | 23 | 172 | 68.17% |
| SMCI240621P00810000 | 2024-06-03 12:00PM EDT | 2024-06-21 | 71.30 | 73.60 | 75.90 | +7.92 | +12.50% | 33 | 293 | 64.71% |
| SMCI240628P00810000 | 2024-06-03 10:38AM EDT | 2024-06-28 | 79.88 | 79.90 | 83.90 | +5.68 | +7.65% | 8 | 28 | 64.58% |
| SMCI240705P00810000 | 2024-06-03 9:47AM EDT | 2024-07-05 | 69.25 | 83.60 | 89.40 | -15.85 | -18.63% | 2 | 4 | 62.53% |
| SMCI240712P00810000 | 2024-05-31 10:23AM EDT | 2024-07-12 | 87.11 | 90.00 | 94.20 | 0.00 | - | 2 | 1 | 62.50% |
| SMCI240719P00810000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 89.80 | 98.60 | 101.50 | 0.00 | - | 7 | 98 | 65.07% |
| SMCI240816P00810000 | 2024-05-31 10:55AM EDT | 2024-08-16 | 128.00 | 126.70 | 129.70 | 0.00 | - | 35 | 161 | 72.05% |
| SMCI240920P00810000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 138.40 | 141.50 | 144.70 | 0.00 | - | 4 | 44 | 68.44% |
| SMCI250117P00810000 | 2024-06-03 10:57AM EDT | 2025-01-17 | 184.00 | 182.50 | 185.30 | +0.85 | +0.46% | 1 | 67 | 64.47% |
| SMCI250321P00810000 | 2024-05-15 1:52PM EDT | 2025-03-21 | 152.00 | 199.80 | 206.30 | 0.00 | - | 1 | 4 | 64.23% |
| SMCI260116P00810000 | 2024-05-31 10:32AM EDT | 2026-01-16 | 260.80 | 250.50 | 258.80 | 0.00 | - | 1 | 11 | 58.80% |
© 2024 Yahoo. All rights reserved.