Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:875.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00875000 | 2024-06-03 10:48AM EDT | 2024-06-07 | 3.12 | 2.55 | 2.85 | -2.98 | -48.85% | 185 | 271 | 81.35% |
| SMCI240614C00875000 | 2024-06-03 10:56AM EDT | 2024-06-14 | 8.72 | 9.00 | 9.50 | -4.95 | -36.21% | 5 | 56 | 74.87% |
| SMCI240621C00875000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 13.90 | 14.00 | 15.00 | -6.40 | -31.53% | 36 | 265 | 70.29% |
| SMCI240628C00875000 | 2024-06-03 10:56AM EDT | 2024-06-28 | 20.00 | 20.00 | 20.80 | -7.66 | -27.69% | 5 | 17 | 69.35% |
| SMCI240705C00875000 | 2024-05-31 3:54PM EDT | 2024-07-05 | 31.85 | 23.70 | 25.40 | 0.00 | - | 16 | 19 | 67.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00875000 | 2024-05-31 1:10PM EDT | 2024-06-07 | 85.00 | 110.70 | 117.60 | -21.40 | -20.11% | 1 | 47 | 84.55% |
| SMCI240614P00875000 | 2024-05-31 3:51PM EDT | 2024-06-14 | 105.00 | 118.60 | 122.30 | 0.00 | - | 203 | 53 | 75.46% |
| SMCI240621P00875000 | 2024-05-30 3:20PM EDT | 2024-06-21 | 96.20 | 122.20 | 126.00 | +18.60 | +23.97% | 1 | 113 | 67.58% |
| SMCI240628P00875000 | 2024-05-31 1:34PM EDT | 2024-06-28 | 124.50 | 126.70 | 131.40 | 0.00 | - | 1 | 8 | 65.78% |
| SMCI240705P00875000 | 2024-05-23 11:14AM EDT | 2024-07-05 | 68.80 | 128.80 | 139.00 | 0.00 | - | - | 1 | 64.89% |
| SMCI240712P00875000 | 2024-05-31 2:02PM EDT | 2024-07-12 | 135.17 | 131.60 | 142.00 | 0.00 | - | 7 | 3 | 62.33% |
© 2024 Yahoo. All rights reserved.