UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.16 -2.83 (-3.68%) GOLD FUTURES
2,371.40 +25.60 (+1.09%) DOW
38,348.58 -337.74 (-0.87%) Bitcoin GBP
54,061.43 +927.90 (+1.75%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:920.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00920000 | 2024-06-03 1:10PM EDT | 2024-06-07 | 1.28 | 1.00 | 1.25 | -1.82 | -58.71% | 239 | 305 | 94.85% |
| SMCI240614C00920000 | 2024-06-03 12:22PM EDT | 2024-06-14 | 5.15 | 4.10 | 4.40 | -2.50 | -32.68% | 48 | 74 | 80.34% |
| SMCI240621C00920000 | 2024-06-03 1:06PM EDT | 2024-06-21 | 7.90 | 7.20 | 7.70 | -5.05 | -39.00% | 16 | 280 | 73.94% |
| SMCI240628C00920000 | 2024-06-03 12:08PM EDT | 2024-06-28 | 13.10 | 10.50 | 11.40 | -3.20 | -19.63% | 7 | 49 | 70.96% |
| SMCI240705C00920000 | 2024-05-31 1:27PM EDT | 2024-07-05 | 22.20 | 12.60 | 14.90 | 0.00 | - | 3 | 1 | 67.90% |
| SMCI240719C00920000 | 2024-06-03 1:13PM EDT | 2024-07-19 | 24.80 | 23.70 | 25.40 | -11.20 | -27.92% | 5 | 365 | 70.69% |
| SMCI240816C00920000 | 2024-06-03 1:02PM EDT | 2024-08-16 | 52.00 | 48.80 | 50.30 | -10.75 | -17.13% | 13 | 236 | 77.36% |
| SMCI240920C00920000 | 2024-05-31 11:26AM EDT | 2024-09-20 | 75.70 | 65.90 | 67.30 | -5.10 | -6.31% | 1 | 67 | 74.96% |
| SMCI241115C00920000 | 2024-06-03 12:43PM EDT | 2024-11-15 | 103.60 | 95.10 | 98.60 | -7.81 | -7.01% | 2 | 36 | 76.41% |
| SMCI250117C00920000 | 2024-06-03 1:04PM EDT | 2025-01-17 | 120.00 | 116.40 | 119.20 | -17.20 | -12.54% | 2 | 37 | 73.96% |
| SMCI250321C00920000 | 2024-05-24 2:52PM EDT | 2025-03-21 | 225.00 | 139.20 | 147.20 | 0.00 | - | 2 | 2 | 75.01% |
| SMCI250620C00920000 | 2024-05-24 2:49PM EDT | 2025-06-20 | 254.69 | 165.40 | 173.60 | 0.00 | - | 9 | 12 | 74.12% |
| SMCI260116C00920000 | 2024-05-31 9:37AM EDT | 2026-01-16 | 265.06 | 219.50 | 229.30 | 0.00 | - | 1 | 19 | 74.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00920000 | 2024-06-03 12:19PM EDT | 2024-06-07 | 158.58 | 173.20 | 181.20 | +6.18 | +4.06% | 6 | 126 | 132.70% |
| SMCI240614P00920000 | 2024-06-03 10:13AM EDT | 2024-06-14 | 145.77 | 177.60 | 182.40 | -8.83 | -5.71% | 3 | 10 | 95.97% |
| SMCI240621P00920000 | 2024-06-03 12:19PM EDT | 2024-06-21 | 164.58 | 179.70 | 184.80 | +3.08 | +1.91% | 4 | 117 | 82.03% |
| SMCI240628P00920000 | 2024-05-23 10:32AM EDT | 2024-06-28 | 81.00 | 180.90 | 189.80 | 0.00 | - | 2 | 7 | 76.29% |
| SMCI240719P00920000 | 2024-06-03 11:35AM EDT | 2024-07-19 | 178.99 | 192.90 | 199.90 | +32.39 | +22.09% | 1 | 142 | 70.87% |
| SMCI240816P00920000 | 2024-06-03 12:41PM EDT | 2024-08-16 | 204.26 | 215.80 | 219.30 | +5.96 | +3.01% | 1 | 183 | 74.37% |
| SMCI240920P00920000 | 2024-06-03 10:05AM EDT | 2024-09-20 | 205.01 | 226.70 | 234.00 | +15.41 | +8.13% | 2 | 60 | 69.86% |
| SMCI241115P00920000 | 2024-05-30 10:42AM EDT | 2024-11-15 | 215.70 | 247.50 | 255.60 | 0.00 | - | 19 | 147 | 67.84% |
| SMCI250117P00920000 | 2024-05-31 11:45AM EDT | 2025-01-17 | 255.52 | 260.90 | 271.70 | 0.00 | - | 1 | 21 | 64.11% |
| SMCI250321P00920000 | 2024-05-22 1:37PM EDT | 2025-03-21 | 219.00 | 279.20 | 290.00 | 0.00 | - | 1 | 1 | 63.68% |
| SMCI250620P00920000 | 2024-05-24 11:43AM EDT | 2025-06-20 | 246.20 | 296.80 | 308.90 | 0.00 | - | 9 | 12 | 61.58% |
| SMCI260116P00920000 | 2024-05-20 10:14AM EDT | 2026-01-16 | 276.00 | 330.80 | 343.20 | 0.00 | - | 1 | 4 | 58.49% |
© 2024 Yahoo. All rights reserved.