Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:840.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00840000 | 2024-06-03 10:52AM EDT | 2024-06-07 | 5.67 | 5.50 | 5.60 | -6.09 | -51.83% | 1,200 | 548 | 77.54% |
| SMCI240614C00840000 | 2024-06-03 10:48AM EDT | 2024-06-14 | 15.70 | 14.40 | 15.00 | -7.30 | -31.74% | 128 | 80 | 72.97% |
| SMCI240621C00840000 | 2024-06-03 10:48AM EDT | 2024-06-21 | 22.50 | 21.60 | 22.10 | -7.82 | -25.79% | 133 | 559 | 70.15% |
| SMCI240628C00840000 | 2024-06-03 10:40AM EDT | 2024-06-28 | 30.15 | 28.30 | 29.60 | -7.85 | -20.66% | 2 | 62 | 69.68% |
| SMCI240705C00840000 | 2024-06-03 9:51AM EDT | 2024-07-05 | 42.90 | 32.20 | 34.10 | +2.90 | +7.25% | 1 | 59 | 66.80% |
| SMCI240719C00840000 | 2024-06-03 9:48AM EDT | 2024-07-19 | 60.81 | 48.30 | 49.80 | +2.61 | +4.48% | 9 | 214 | 71.21% |
| SMCI240816C00840000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 93.00 | 78.80 | 81.10 | +1.74 | +1.91% | 3 | 118 | 79.04% |
| SMCI240920C00840000 | 2024-06-03 10:42AM EDT | 2024-09-20 | 100.00 | 96.70 | 99.70 | -5.50 | -5.21% | 5 | 95 | 76.19% |
| SMCI241115C00840000 | 2024-06-03 10:20AM EDT | 2024-11-15 | 135.10 | 127.30 | 135.00 | -42.30 | -23.84% | 8 | 34 | 78.06% |
| SMCI250117C00840000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 165.84 | 147.30 | 157.80 | 0.00 | - | 1 | 91 | 75.38% |
| SMCI250321C00840000 | 2024-05-29 10:37AM EDT | 2025-03-21 | 229.00 | 171.90 | 180.70 | 0.00 | - | 1 | 2 | 75.59% |
| SMCI250620C00840000 | 2024-05-31 9:31AM EDT | 2025-06-20 | 232.00 | 199.40 | 208.00 | 0.00 | - | 1 | 13 | 75.02% |
| SMCI260116C00840000 | 2024-05-31 9:33AM EDT | 2026-01-16 | 282.00 | 251.00 | 263.60 | 0.00 | - | 1 | 37 | 74.81% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00840000 | 2024-06-03 10:47AM EDT | 2024-06-07 | 73.40 | 78.50 | 83.90 | +7.99 | +12.22% | 13 | 318 | 75.85% |
| SMCI240614P00840000 | 2024-06-03 9:51AM EDT | 2024-06-14 | 72.11 | 84.70 | 90.10 | -7.35 | -9.25% | 2 | 25 | 65.36% |
| SMCI240621P00840000 | 2024-05-31 1:42PM EDT | 2024-06-21 | 93.40 | 94.30 | 97.30 | 0.00 | - | 9 | 574 | 66.75% |
| SMCI240628P00840000 | 2024-05-31 3:21PM EDT | 2024-06-28 | 96.42 | 98.30 | 103.20 | 0.00 | - | 25 | 30 | 63.98% |
| SMCI240705P00840000 | 2024-05-31 11:00AM EDT | 2024-07-05 | 104.90 | 101.00 | 109.70 | 0.00 | - | 2 | 4 | 62.32% |
| SMCI240712P00840000 | 2024-05-30 2:20PM EDT | 2024-07-12 | 73.50 | 107.60 | 115.10 | 0.00 | - | 2 | 2 | 63.00% |
| SMCI240719P00840000 | 2024-05-31 2:15PM EDT | 2024-07-19 | 97.61 | 116.00 | 119.90 | -21.19 | -17.84% | 1 | 175 | 64.48% |
| SMCI240816P00840000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 136.58 | 143.30 | 148.30 | 0.00 | - | 16 | 53 | 71.66% |
| SMCI240920P00840000 | 2024-05-31 10:08AM EDT | 2024-09-20 | 146.70 | 159.40 | 165.40 | 0.00 | - | 2 | 77 | 69.14% |
| SMCI241115P00840000 | 2024-05-30 1:42PM EDT | 2024-11-15 | 154.10 | 182.30 | 188.80 | 0.00 | - | 6 | 106 | 67.55% |
| SMCI250117P00840000 | 2024-05-31 10:38AM EDT | 2025-01-17 | 203.48 | 197.00 | 203.70 | 0.00 | - | 3 | 118 | 63.65% |
| SMCI250321P00840000 | 2024-05-24 10:11AM EDT | 2025-03-21 | 181.30 | 215.90 | 223.90 | 0.00 | - | 1 | 2 | 63.58% |
| SMCI250620P00840000 | 2024-05-14 11:30AM EDT | 2025-06-20 | 216.60 | 230.90 | 244.10 | 0.00 | - | 1 | 6 | 61.21% |
| SMCI260116P00840000 | 2024-05-30 10:22AM EDT | 2026-01-16 | 251.23 | 268.70 | 277.70 | 0.00 | - | 1 | 16 | 58.59% |
© 2024 Yahoo. All rights reserved.