Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:900.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00900000 | 2024-06-03 11:21AM EDT | 2024-06-07 | 2.00 | 1.90 | 2.15 | -2.10 | -51.85% | 2,022 | 1,229 | 86.79% |
| SMCI240614C00900000 | 2024-06-03 11:15AM EDT | 2024-06-14 | 7.00 | 6.90 | 7.40 | -3.80 | -35.19% | 249 | 310 | 77.06% |
| SMCI240621C00900000 | 2024-06-03 11:08AM EDT | 2024-06-21 | 11.25 | 11.50 | 12.30 | -4.85 | -30.12% | 279 | 1,062 | 72.30% |
| SMCI240628C00900000 | 2024-06-03 11:09AM EDT | 2024-06-28 | 16.59 | 16.50 | 17.60 | -5.91 | -26.27% | 36 | 139 | 70.67% |
| SMCI240705C00900000 | 2024-06-03 11:11AM EDT | 2024-07-05 | 20.13 | 19.40 | 21.20 | -6.07 | -23.17% | 15 | 47 | 67.33% |
| SMCI240712C00900000 | 2024-05-31 3:54PM EDT | 2024-07-12 | 31.50 | 25.30 | 27.50 | 0.00 | - | 13 | 11 | 68.58% |
| SMCI240719C00900000 | 2024-06-03 11:16AM EDT | 2024-07-19 | 33.70 | 33.90 | 35.10 | -7.50 | -18.20% | 217 | 610 | 71.83% |
| SMCI240816C00900000 | 2024-06-03 11:06AM EDT | 2024-08-16 | 60.50 | 62.90 | 64.10 | -10.21 | -14.44% | 60 | 771 | 79.34% |
| SMCI240920C00900000 | 2024-06-03 10:55AM EDT | 2024-09-20 | 77.30 | 80.60 | 82.00 | -12.39 | -13.81% | 6 | 190 | 76.38% |
| SMCI241115C00900000 | 2024-06-03 10:23AM EDT | 2024-11-15 | 113.80 | 108.90 | 114.30 | -1.76 | -1.52% | 3 | 127 | 76.98% |
| SMCI250117C00900000 | 2024-06-03 9:36AM EDT | 2025-01-17 | 150.21 | 133.90 | 137.60 | +9.11 | +6.46% | 28 | 411 | 75.51% |
| SMCI250321C00900000 | 2024-05-31 12:33PM EDT | 2025-03-21 | 160.00 | 158.00 | 166.20 | 0.00 | - | 3 | 28 | 76.54% |
| SMCI250620C00900000 | 2024-06-03 9:40AM EDT | 2025-06-20 | 205.75 | 184.30 | 190.00 | +14.75 | +7.72% | 8 | 19 | 74.91% |
| SMCI260116C00900000 | 2024-06-03 11:02AM EDT | 2026-01-16 | 238.00 | 238.60 | 248.00 | -12.00 | -4.80% | 3 | 184 | 75.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00900000 | 2024-06-03 10:31AM EDT | 2024-06-07 | 131.57 | 130.40 | 136.40 | +12.89 | +10.86% | 3 | 141 | 90.71% |
| SMCI240614P00900000 | 2024-06-03 10:31AM EDT | 2024-06-14 | 134.97 | 136.80 | 141.10 | +7.17 | +5.61% | 9 | 76 | 69.70% |
| SMCI240621P00900000 | 2024-06-03 10:00AM EDT | 2024-06-21 | 146.96 | 139.50 | 143.80 | +18.28 | +14.21% | 3 | 734 | 62.72% |
| SMCI240628P00900000 | 2024-05-31 3:18PM EDT | 2024-06-28 | 127.03 | 144.10 | 148.50 | -15.30 | -10.75% | 1 | 50 | 62.68% |
| SMCI240705P00900000 | 2024-05-31 1:37PM EDT | 2024-07-05 | 146.95 | 145.10 | 155.10 | 0.00 | - | 3 | 18 | 61.47% |
| SMCI240719P00900000 | 2024-05-31 1:13PM EDT | 2024-07-19 | 159.33 | 158.00 | 164.10 | 0.00 | - | 2 | 159 | 64.07% |
| SMCI240816P00900000 | 2024-06-03 11:13AM EDT | 2024-08-16 | 187.42 | 183.50 | 187.00 | -3.86 | -2.02% | 3 | 305 | 70.14% |
| SMCI240920P00900000 | 2024-06-03 10:05AM EDT | 2024-09-20 | 191.28 | 198.10 | 201.90 | -10.41 | -5.16% | 3 | 123 | 67.12% |
| SMCI241115P00900000 | 2024-06-03 11:02AM EDT | 2024-11-15 | 228.00 | 220.90 | 226.40 | +14.30 | +6.69% | 6 | 102 | 66.33% |
| SMCI250117P00900000 | 2024-06-03 11:16AM EDT | 2025-01-17 | 242.10 | 237.40 | 242.80 | +5.00 | +2.11% | 2 | 536 | 63.32% |
| SMCI250321P00900000 | 2024-05-20 2:44PM EDT | 2025-03-21 | 201.83 | 255.10 | 263.80 | 0.00 | - | 2 | 16 | 63.16% |
| SMCI250620P00900000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 225.80 | 271.60 | 282.70 | 0.00 | - | 1 | 102 | 60.81% |
| SMCI260116P00900000 | 2024-05-21 3:54PM EDT | 2026-01-16 | 264.95 | 306.00 | 317.50 | 0.00 | - | 1 | 64 | 57.81% |
© 2024 Yahoo. All rights reserved.