UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.24 -2.75 (-3.57%) GOLD FUTURES
2,370.90 +25.10 (+1.07%) DOW
38,249.62 -436.70 (-1.13%) Bitcoin GBP
53,926.71 +739.98 (+1.39%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:880.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00880000 | 2024-06-03 12:53PM EDT | 2024-06-07 | 2.35 | 2.40 | 2.60 | -3.45 | -59.48% | 443 | 425 | 95.54% |
| SMCI240614C00880000 | 2024-06-03 11:36AM EDT | 2024-06-14 | 9.06 | 7.80 | 8.20 | -5.34 | -37.08% | 226 | 95 | 83.64% |
| SMCI240621C00880000 | 2024-06-03 12:51PM EDT | 2024-06-21 | 12.60 | 12.60 | 13.10 | -5.18 | -29.13% | 99 | 430 | 77.81% |
| SMCI240628C00880000 | 2024-06-03 12:50PM EDT | 2024-06-28 | 18.00 | 18.00 | 18.90 | -7.72 | -30.02% | 16 | 189 | 76.29% |
| SMCI240705C00880000 | 2024-06-03 10:30AM EDT | 2024-07-05 | 25.50 | 21.50 | 22.70 | -3.80 | -12.97% | 3 | 11 | 72.96% |
| SMCI240719C00880000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 35.50 | 35.20 | 36.30 | -11.10 | -23.82% | 6 | 163 | 76.27% |
| SMCI240816C00880000 | 2024-06-03 10:58AM EDT | 2024-08-16 | 67.00 | 63.90 | 65.00 | -6.10 | -8.34% | 5 | 130 | 83.28% |
| SMCI240920C00880000 | 2024-06-03 12:18PM EDT | 2024-09-20 | 84.00 | 81.90 | 83.20 | -6.52 | -7.20% | 7 | 186 | 80.16% |
| SMCI241115C00880000 | 2024-06-03 12:50PM EDT | 2024-11-15 | 113.70 | 112.10 | 114.20 | -14.50 | -11.31% | 3 | 56 | 80.67% |
| SMCI250117C00880000 | 2024-05-31 3:20PM EDT | 2025-01-17 | 146.55 | 133.70 | 136.90 | 0.00 | - | 9 | 95 | 78.13% |
| SMCI250321C00880000 | 2024-05-30 11:23AM EDT | 2025-03-21 | 198.67 | 155.40 | 161.10 | 0.00 | - | 15 | 28 | 77.88% |
| SMCI250620C00880000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 196.14 | 183.70 | 193.90 | 0.00 | - | 5 | 54 | 78.18% |
| SMCI260116C00880000 | 2024-05-31 11:31AM EDT | 2026-01-16 | 251.10 | 235.10 | 248.00 | 0.00 | - | 1 | 97 | 77.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00880000 | 2024-06-03 12:14PM EDT | 2024-06-07 | 122.60 | 122.40 | 128.50 | +22.60 | +22.60% | 4 | 229 | 0.00% |
| SMCI240614P00880000 | 2024-05-31 3:28PM EDT | 2024-06-14 | 120.10 | 128.70 | 131.30 | +4.41 | +3.81% | 1 | 50 | 0.00% |
| SMCI240621P00880000 | 2024-06-03 12:50PM EDT | 2024-06-21 | 132.79 | 132.30 | 136.80 | +12.39 | +10.29% | 8 | 243 | 0.00% |
| SMCI240628P00880000 | 2024-06-03 9:46AM EDT | 2024-06-28 | 110.70 | 135.80 | 143.20 | +24.90 | +29.02% | 1 | 31 | 50.31% |
| SMCI240705P00880000 | 2024-05-31 3:04PM EDT | 2024-07-05 | 132.89 | 136.80 | 146.80 | 0.00 | - | 1 | 4 | 52.08% |
| SMCI240719P00880000 | 2024-06-03 11:09AM EDT | 2024-07-19 | 147.55 | 151.60 | 155.00 | +0.85 | +0.58% | 4 | 264 | 52.83% |
| SMCI240816P00880000 | 2024-06-03 10:35AM EDT | 2024-08-16 | 172.30 | 174.90 | 180.20 | -0.30 | -0.17% | 1 | 99 | 63.59% |
| SMCI240920P00880000 | 2024-05-31 10:08AM EDT | 2024-09-20 | 171.70 | 191.10 | 194.10 | 0.00 | - | 10 | 38 | 62.49% |
| SMCI241115P00880000 | 2024-05-31 12:37PM EDT | 2024-11-15 | 214.67 | 215.00 | 220.10 | 0.00 | - | 4 | 35 | 63.77% |
| SMCI250117P00880000 | 2024-05-31 9:55AM EDT | 2025-01-17 | 217.23 | 228.00 | 237.50 | 0.00 | - | 1 | 55 | 60.86% |
| SMCI250321P00880000 | 2024-05-23 11:18AM EDT | 2025-03-21 | 198.50 | 246.70 | 252.90 | 0.00 | - | 2 | 9 | 60.36% |
| SMCI250620P00880000 | 2024-05-22 3:32PM EDT | 2025-06-20 | 223.80 | 265.60 | 274.90 | 0.00 | - | 2 | 11 | 59.45% |
| SMCI260116P00880000 | 2024-04-30 2:00PM EDT | 2026-01-16 | 277.00 | 275.70 | 281.50 | 0.00 | - | 1 | 22 | 50.00% |
© 2024 Yahoo. All rights reserved.