Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:870.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00870000 | 2024-06-03 10:42AM EDT | 2024-06-07 | 3.13 | 2.70 | 3.00 | -3.67 | -53.97% | 445 | 316 | 78.52% |
| SMCI240614C00870000 | 2024-06-03 10:38AM EDT | 2024-06-14 | 10.20 | 9.50 | 10.10 | -5.00 | -32.89% | 31 | 91 | 73.31% |
| SMCI240621C00870000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 17.20 | 14.60 | 15.20 | -2.50 | -12.69% | 25 | 175 | 68.41% |
| SMCI240628C00870000 | 2024-05-31 3:28PM EDT | 2024-06-28 | 31.90 | 20.80 | 22.50 | +4.80 | +17.71% | 1 | 43 | 68.81% |
| SMCI240705C00870000 | 2024-06-03 10:50AM EDT | 2024-07-05 | 26.03 | 24.60 | 26.90 | -31.37 | -54.65% | 2 | 8 | 66.32% |
| SMCI240719C00870000 | 2024-06-03 10:35AM EDT | 2024-07-19 | 40.00 | 39.90 | 41.50 | -3.75 | -8.57% | 3 | 144 | 70.67% |
| SMCI240816C00870000 | 2024-05-31 1:34PM EDT | 2024-08-16 | 76.00 | 68.80 | 70.30 | 0.00 | - | 9 | 111 | 77.59% |
| SMCI240920C00870000 | 2024-05-31 3:25PM EDT | 2024-09-20 | 95.80 | 87.10 | 89.00 | 0.00 | - | 7 | 168 | 75.20% |
| SMCI250117C00870000 | 2024-05-31 3:04PM EDT | 2025-01-17 | 147.94 | 140.10 | 145.50 | 0.00 | - | 16 | 56 | 74.77% |
| SMCI250321C00870000 | 2024-05-31 9:32AM EDT | 2025-03-21 | 192.20 | 162.20 | 170.10 | 0.00 | - | 1 | 1 | 74.81% |
| SMCI260116C00870000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 316.80 | 244.60 | 254.00 | 0.00 | - | 1 | 40 | 74.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00870000 | 2024-05-31 3:48PM EDT | 2024-06-07 | 86.90 | 104.30 | 111.10 | -7.80 | -8.24% | 1 | 204 | 84.70% |
| SMCI240614P00870000 | 2024-06-03 9:57AM EDT | 2024-06-14 | 95.70 | 113.20 | 116.90 | -3.21 | -3.25% | 1 | 44 | 76.91% |
| SMCI240621P00870000 | 2024-05-31 2:57PM EDT | 2024-06-21 | 114.40 | 115.00 | 121.20 | 0.00 | - | 12 | 266 | 67.13% |
| SMCI240628P00870000 | 2024-05-31 2:46PM EDT | 2024-06-28 | 118.78 | 119.10 | 128.40 | 0.00 | - | 1 | 16 | 66.18% |
| SMCI240705P00870000 | 2024-05-29 3:52PM EDT | 2024-07-05 | 85.10 | 120.90 | 134.30 | 0.00 | - | 2 | 4 | 63.76% |
| SMCI240719P00870000 | 2024-06-03 10:39AM EDT | 2024-07-19 | 137.00 | 138.90 | 143.00 | -2.00 | -1.44% | 1 | 53 | 67.11% |
| SMCI240816P00870000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 165.30 | 164.70 | 168.90 | +3.25 | +2.01% | 1 | 120 | 72.71% |
| SMCI240920P00870000 | 2024-05-31 3:30PM EDT | 2024-09-20 | 166.80 | 177.20 | 183.50 | -9.26 | -5.26% | 2 | 36 | 68.26% |
| SMCI250117P00870000 | 2024-05-31 1:26PM EDT | 2025-01-17 | 218.21 | 220.30 | 228.10 | 0.00 | - | 1 | 50 | 65.49% |
| SMCI250321P00870000 | 2024-05-20 10:25AM EDT | 2025-03-21 | 189.00 | 236.20 | 243.10 | 0.00 | - | 1 | 17 | 63.66% |
| SMCI260116P00870000 | 2024-05-01 10:05AM EDT | 2026-01-16 | 304.60 | 284.30 | 290.80 | 0.00 | - | 1 | 2 | 57.09% |
© 2024 Yahoo. All rights reserved.