UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.36 -2.63 (-3.42%) GOLD FUTURES
2,362.20 +16.40 (+0.70%) DOW
38,305.05 -381.27 (-0.99%) Bitcoin GBP
54,125.33 +921.95 (+1.73%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:860.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00860000 | 2024-06-03 12:12PM EDT | 2024-06-07 | 3.35 | 3.10 | 3.50 | -4.85 | -59.15% | 384 | 278 | 78.00% |
| SMCI240614C00860000 | 2024-06-03 11:36AM EDT | 2024-06-14 | 12.00 | 10.10 | 10.50 | -5.42 | -31.11% | 56 | 77 | 71.98% |
| SMCI240621C00860000 | 2024-06-03 12:12PM EDT | 2024-06-21 | 16.35 | 16.00 | 16.70 | -4.65 | -22.14% | 175 | 353 | 68.85% |
| SMCI240628C00860000 | 2024-06-03 12:03PM EDT | 2024-06-28 | 23.03 | 21.60 | 22.90 | -8.87 | -27.81% | 55 | 25 | 67.68% |
| SMCI240705C00860000 | 2024-06-03 12:03PM EDT | 2024-07-05 | 27.80 | 24.80 | 27.10 | -11.20 | -28.72% | 3 | 17 | 64.76% |
| SMCI240719C00860000 | 2024-06-03 11:58AM EDT | 2024-07-19 | 43.67 | 40.70 | 42.00 | -8.83 | -16.82% | 50 | 130 | 69.73% |
| SMCI240816C00860000 | 2024-06-03 12:07PM EDT | 2024-08-16 | 72.00 | 70.20 | 72.00 | -6.00 | -7.69% | 3 | 56 | 77.48% |
| SMCI240920C00860000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 103.00 | 89.00 | 91.90 | 0.00 | - | 11 | 110 | 75.64% |
| SMCI241115C00860000 | 2024-05-31 12:20PM EDT | 2024-11-15 | 125.60 | 118.80 | 123.70 | 0.00 | - | 3 | 28 | 76.59% |
| SMCI250117C00860000 | 2024-05-30 11:02AM EDT | 2025-01-17 | 183.04 | 141.00 | 145.90 | 0.00 | - | 3 | 40 | 74.43% |
| SMCI250321C00860000 | 2024-05-29 9:34AM EDT | 2025-03-21 | 225.62 | 165.40 | 170.10 | 0.00 | - | 1 | 3 | 74.91% |
| SMCI250620C00860000 | 2024-05-24 9:37AM EDT | 2025-06-20 | 252.30 | 191.90 | 199.30 | 0.00 | - | 2 | 12 | 74.50% |
| SMCI260116C00860000 | 2024-05-29 3:48PM EDT | 2026-01-16 | 307.02 | 244.70 | 254.70 | 0.00 | - | 4 | 18 | 74.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00860000 | 2024-06-03 10:19AM EDT | 2024-06-07 | 91.59 | 97.80 | 105.40 | +9.64 | +11.76% | 5 | 167 | 86.12% |
| SMCI240614P00860000 | 2024-05-31 3:40PM EDT | 2024-06-14 | 84.45 | 107.40 | 112.40 | -12.79 | -13.15% | 1 | 28 | 78.78% |
| SMCI240621P00860000 | 2024-06-03 11:02AM EDT | 2024-06-21 | 112.36 | 111.20 | 117.10 | +7.36 | +7.01% | 2 | 373 | 70.50% |
| SMCI240628P00860000 | 2024-05-31 11:21AM EDT | 2024-06-28 | 114.47 | 118.80 | 123.60 | 0.00 | - | 14 | 34 | 70.65% |
| SMCI240705P00860000 | 2024-05-29 2:35PM EDT | 2024-07-05 | 78.70 | 121.10 | 128.60 | 0.00 | - | 6 | 7 | 67.26% |
| SMCI240719P00860000 | 2024-06-03 11:35AM EDT | 2024-07-19 | 132.40 | 133.50 | 138.40 | +0.10 | +0.08% | 5 | 219 | 67.51% |
| SMCI240816P00860000 | 2024-05-31 2:16PM EDT | 2024-08-16 | 160.90 | 159.90 | 164.10 | +2.20 | +1.39% | 2 | 75 | 73.08% |
| SMCI240920P00860000 | 2024-06-03 9:48AM EDT | 2024-09-20 | 160.20 | 175.80 | 178.30 | -11.97 | -6.95% | 2 | 82 | 69.47% |
| SMCI241115P00860000 | 2024-05-31 12:37PM EDT | 2024-11-15 | 201.14 | 198.80 | 204.10 | 0.00 | - | 16 | 126 | 68.47% |
| SMCI250117P00860000 | 2024-05-29 2:36PM EDT | 2025-01-17 | 186.05 | 215.30 | 220.70 | 0.00 | - | 2 | 154 | 65.17% |
| SMCI250321P00860000 | 2024-04-30 10:21AM EDT | 2025-03-21 | 200.15 | 209.30 | 216.30 | 0.00 | - | - | 0 | 55.80% |
| SMCI250620P00860000 | 2024-05-29 3:53PM EDT | 2025-06-20 | 224.54 | 250.80 | 256.60 | 0.00 | - | 3 | 607 | 61.89% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 2026-01-16 | 263.20 | 285.00 | 297.50 | 0.00 | - | 1 | 17 | 59.58% |
© 2024 Yahoo. All rights reserved.