Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:850.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00850000 | 2024-06-03 11:11AM EDT | 2024-06-07 | 4.85 | 4.60 | 4.90 | -4.95 | -51.83% | 2,817 | 1,149 | 77.74% |
| SMCI240614C00850000 | 2024-06-03 11:09AM EDT | 2024-06-14 | 13.30 | 13.10 | 13.70 | -6.40 | -32.49% | 177 | 296 | 73.07% |
| SMCI240621C00850000 | 2024-06-03 11:10AM EDT | 2024-06-21 | 19.85 | 19.40 | 20.20 | -7.36 | -27.05% | 257 | 849 | 69.30% |
| SMCI240628C00850000 | 2024-06-03 11:09AM EDT | 2024-06-28 | 26.57 | 25.80 | 26.90 | -7.23 | -21.39% | 31 | 82 | 68.42% |
| SMCI240705C00850000 | 2024-06-03 11:11AM EDT | 2024-07-05 | 30.98 | 30.00 | 31.80 | -6.02 | -16.04% | 14 | 17 | 66.19% |
| SMCI240712C00850000 | 2024-06-03 10:33AM EDT | 2024-07-12 | 37.00 | 36.30 | 38.80 | -7.39 | -16.65% | 2 | 5 | 67.18% |
| SMCI240719C00850000 | 2024-06-03 10:47AM EDT | 2024-07-19 | 45.80 | 45.50 | 46.90 | -6.30 | -12.09% | 40 | 260 | 70.26% |
| SMCI240816C00850000 | 2024-06-03 11:02AM EDT | 2024-08-16 | 74.93 | 75.60 | 77.20 | -11.88 | -13.69% | 7 | 191 | 77.82% |
| SMCI240920C00850000 | 2024-06-03 10:35AM EDT | 2024-09-20 | 95.30 | 94.20 | 96.00 | -11.34 | -10.63% | 1 | 66 | 75.42% |
| SMCI250117C00850000 | 2024-06-03 10:05AM EDT | 2025-01-17 | 160.00 | 148.50 | 151.40 | +0.65 | +0.41% | 7 | 237 | 74.95% |
| SMCI250321C00850000 | 2024-05-17 9:38AM EDT | 2025-03-21 | 279.67 | 172.00 | 176.60 | 0.00 | - | 1 | 7 | 75.38% |
| SMCI260116C00850000 | 2024-05-31 2:48PM EDT | 2026-01-16 | 261.32 | 250.00 | 262.50 | 0.00 | - | 47 | 147 | 74.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00850000 | 2024-06-03 10:53AM EDT | 2024-06-07 | 91.00 | 88.00 | 91.50 | +17.86 | +24.42% | 127 | 306 | 87.02% |
| SMCI240614P00850000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 85.65 | 94.90 | 98.50 | 0.00 | - | 11 | 230 | 73.71% |
| SMCI240621P00850000 | 2024-06-03 10:33AM EDT | 2024-06-21 | 98.00 | 101.10 | 104.10 | +6.10 | +6.64% | 39 | 538 | 68.93% |
| SMCI240628P00850000 | 2024-05-31 3:37PM EDT | 2024-06-28 | 87.90 | 106.90 | 110.90 | -14.87 | -14.47% | 2 | 90 | 67.78% |
| SMCI240705P00850000 | 2024-05-31 9:47AM EDT | 2024-07-05 | 86.66 | 107.90 | 115.60 | 0.00 | - | 1 | 6 | 63.61% |
| SMCI240719P00850000 | 2024-05-31 11:18AM EDT | 2024-07-19 | 111.87 | 124.20 | 127.80 | -13.13 | -10.50% | 7 | 76 | 67.20% |
| SMCI240816P00850000 | 2024-05-31 10:55AM EDT | 2024-08-16 | 152.90 | 150.60 | 154.70 | 0.00 | - | 4 | 290 | 72.91% |
| SMCI240920P00850000 | 2024-06-03 10:25AM EDT | 2024-09-20 | 163.46 | 166.30 | 168.80 | -7.74 | -4.52% | 5 | 50 | 69.13% |
| SMCI250117P00850000 | 2024-06-03 10:04AM EDT | 2025-01-17 | 198.07 | 204.30 | 210.40 | -10.13 | -4.87% | 10 | 156 | 64.36% |
| SMCI250321P00850000 | 2024-05-29 9:34AM EDT | 2025-03-21 | 195.62 | 224.30 | 229.20 | 0.00 | - | 1 | 18 | 64.11% |
| SMCI260116P00850000 | 2024-05-23 2:24PM EDT | 2026-01-16 | 252.75 | 277.30 | 284.80 | 0.00 | - | 5 | 38 | 59.15% |
© 2024 Yahoo. All rights reserved.