Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:830.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00830000 | 2024-06-03 10:51AM EDT | 2024-06-07 | 6.85 | 7.00 | 7.30 | -7.15 | -51.18% | 1,471 | 531 | 80.21% |
| SMCI240614C00830000 | 2024-06-03 10:48AM EDT | 2024-06-14 | 18.35 | 17.70 | 18.40 | -6.75 | -26.89% | 36 | 110 | 77.04% |
| SMCI240621C00830000 | 2024-06-03 10:29AM EDT | 2024-06-21 | 26.80 | 24.10 | 24.80 | -7.20 | -21.18% | 46 | 222 | 71.69% |
| SMCI240628C00830000 | 2024-06-03 9:41AM EDT | 2024-06-28 | 34.00 | 31.00 | 32.30 | -2.92 | -7.91% | 2 | 30 | 70.93% |
| SMCI240705C00830000 | 2024-06-03 9:52AM EDT | 2024-07-05 | 44.80 | 34.40 | 37.00 | -23.28 | -34.20% | 2 | 11 | 67.67% |
| SMCI240712C00830000 | 2024-05-30 3:35PM EDT | 2024-07-12 | 81.70 | 42.00 | 45.50 | 0.00 | - | 1 | 1 | 69.82% |
| SMCI240719C00830000 | 2024-06-03 10:24AM EDT | 2024-07-19 | 56.20 | 51.50 | 53.10 | +1.70 | +3.12% | 5 | 51 | 72.47% |
| SMCI240816C00830000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 94.34 | 82.30 | 84.80 | 0.00 | - | 7 | 84 | 80.28% |
| SMCI240920C00830000 | 2024-05-31 1:23PM EDT | 2024-09-20 | 109.19 | 100.70 | 102.80 | 0.00 | - | 5 | 79 | 77.21% |
| SMCI250117C00830000 | 2024-05-30 12:21PM EDT | 2025-01-17 | 205.60 | 153.30 | 159.80 | 0.00 | - | 5 | 66 | 76.41% |
| SMCI250321C00830000 | 2024-05-16 12:57PM EDT | 2025-03-21 | 288.00 | 175.20 | 188.70 | 0.00 | - | 1 | 3 | 77.19% |
| SMCI260116C00830000 | 2024-05-31 3:38PM EDT | 2026-01-16 | 270.15 | 255.10 | 268.50 | 0.00 | - | 1 | 21 | 75.82% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00830000 | 2024-06-03 10:44AM EDT | 2024-06-07 | 67.97 | 67.90 | 72.40 | +8.42 | +14.14% | 17 | 226 | 62.58% |
| SMCI240614P00830000 | 2024-06-03 10:11AM EDT | 2024-06-14 | 77.12 | 79.70 | 83.40 | +8.50 | +12.39% | 35 | 101 | 64.91% |
| SMCI240621P00830000 | 2024-06-03 10:16AM EDT | 2024-06-21 | 80.00 | 84.80 | 88.00 | +4.58 | +6.07% | 6 | 548 | 60.07% |
| SMCI240628P00830000 | 2024-06-03 10:37AM EDT | 2024-06-28 | 94.03 | 89.70 | 95.10 | +18.23 | +24.05% | 1 | 39 | 59.80% |
| SMCI240705P00830000 | 2024-05-31 11:21AM EDT | 2024-07-05 | 98.31 | 94.00 | 100.80 | 0.00 | - | 2 | 4 | 59.09% |
| SMCI240712P00830000 | 2024-05-31 11:04AM EDT | 2024-07-12 | 105.55 | 97.20 | 105.70 | 0.00 | - | 1 | 1 | 58.00% |
| SMCI240719P00830000 | 2024-06-03 10:45AM EDT | 2024-07-19 | 109.00 | 110.60 | 113.40 | -0.50 | -0.46% | 18 | 55 | 63.67% |
| SMCI240816P00830000 | 2024-05-31 10:38AM EDT | 2024-08-16 | 141.95 | 137.80 | 140.50 | 0.00 | - | 2 | 51 | 70.49% |
| SMCI240920P00830000 | 2024-05-31 10:08AM EDT | 2024-09-20 | 140.20 | 150.10 | 157.10 | 0.00 | - | 2 | 25 | 66.91% |
| SMCI250117P00830000 | 2024-05-31 12:42PM EDT | 2025-01-17 | 195.75 | 190.70 | 198.00 | 0.00 | - | 7 | 67 | 63.34% |
| SMCI250321P00830000 | 2024-05-23 12:11PM EDT | 2025-03-21 | 170.95 | 209.10 | 218.20 | 0.00 | - | 1 | 1 | 63.24% |
| SMCI260116P00830000 | 2024-05-15 1:22PM EDT | 2026-01-16 | 216.25 | 262.80 | 272.40 | 0.00 | - | 1 | 8 | 58.61% |
© 2024 Yahoo. All rights reserved.