Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:910.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00910000 | 2024-06-03 11:25AM EDT | 2024-06-07 | 1.63 | 1.50 | 1.70 | -1.80 | -52.48% | 86 | 193 | 85.89% |
| SMCI240614C00910000 | 2024-06-03 11:18AM EDT | 2024-06-14 | 6.10 | 6.30 | 6.80 | -2.90 | -32.22% | 13 | 52 | 77.59% |
| SMCI240621C00910000 | 2024-06-03 10:48AM EDT | 2024-06-21 | 9.90 | 10.20 | 10.80 | -3.60 | -26.67% | 7 | 306 | 71.37% |
| SMCI240628C00910000 | 2024-06-03 11:20AM EDT | 2024-06-28 | 15.70 | 15.20 | 16.00 | -2.45 | -13.50% | 67 | 74 | 70.20% |
| SMCI240705C00910000 | 2024-05-31 10:14AM EDT | 2024-07-05 | 27.50 | 18.20 | 19.90 | 0.00 | - | 2 | 3 | 67.35% |
| SMCI240719C00910000 | 2024-06-03 10:50AM EDT | 2024-07-19 | 31.40 | 31.60 | 32.80 | -2.60 | -7.65% | 2 | 105 | 71.02% |
| SMCI240816C00910000 | 2024-05-31 11:16AM EDT | 2024-08-16 | 65.37 | 60.00 | 61.80 | 0.00 | - | 7 | 153 | 78.69% |
| SMCI240920C00910000 | 2024-05-31 10:26AM EDT | 2024-09-20 | 85.75 | 77.80 | 79.30 | 0.00 | - | 8 | 67 | 75.79% |
| SMCI250117C00910000 | 2024-05-28 9:50AM EDT | 2025-01-17 | 196.85 | 131.60 | 135.40 | 0.00 | - | 3 | 51 | 75.28% |
| SMCI250321C00910000 | 2024-05-17 9:37AM EDT | 2025-03-21 | 258.45 | 151.40 | 161.00 | 0.00 | - | 1 | 0 | 74.96% |
| SMCI260116C00910000 | 2024-05-23 3:43PM EDT | 2026-01-16 | 294.76 | 234.30 | 243.20 | 0.00 | - | 20 | 30 | 74.16% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00910000 | 2024-05-31 3:18PM EDT | 2024-06-07 | 137.83 | 138.20 | 145.80 | 0.00 | - | 4 | 272 | 66.21% |
| SMCI240614P00910000 | 2024-05-31 10:22AM EDT | 2024-06-14 | 141.57 | 143.80 | 148.20 | 0.00 | - | 1 | 14 | 69.35% |
| SMCI240621P00910000 | 2024-06-03 10:13AM EDT | 2024-06-21 | 140.22 | 148.50 | 152.80 | -3.00 | -2.09% | 1 | 129 | 67.85% |
| SMCI240628P00910000 | 2024-05-24 12:20PM EDT | 2024-06-28 | 84.00 | 148.60 | 157.20 | 0.00 | - | 2 | 10 | 62.42% |
| SMCI240705P00910000 | 2024-05-23 10:34AM EDT | 2024-07-05 | 83.00 | 150.60 | 163.70 | 0.00 | - | - | 5 | 62.14% |
| SMCI240719P00910000 | 2024-05-29 12:43PM EDT | 2024-07-19 | 125.30 | 163.60 | 170.90 | 0.00 | - | 4 | 54 | 63.91% |
| SMCI240816P00910000 | 2024-05-31 10:51AM EDT | 2024-08-16 | 198.80 | 190.20 | 194.80 | 0.00 | - | 1 | 72 | 71.05% |
| SMCI240920P00910000 | 2024-05-31 9:43AM EDT | 2024-09-20 | 186.15 | 205.40 | 209.20 | 0.00 | - | 1 | 52 | 67.92% |
| SMCI250117P00910000 | 2024-05-24 11:42AM EDT | 2025-01-17 | 200.30 | 244.70 | 253.00 | 0.00 | - | 5 | 47 | 64.45% |
| SMCI250321P00910000 | 2024-05-23 3:53PM EDT | 2025-03-21 | 233.00 | 263.80 | 268.00 | 0.00 | - | 4 | 2 | 63.31% |
| SMCI260116P00910000 | 2024-05-16 3:39PM EDT | 2026-01-16 | 266.00 | 317.20 | 324.80 | 0.00 | - | 1 | 12 | 58.59% |
© 2024 Yahoo. All rights reserved.