Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:940.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00940000 | 2024-06-03 11:22AM EDT | 2024-06-07 | 1.00 | 0.85 | 1.15 | -1.15 | -53.49% | 72 | 295 | 91.21% |
| SMCI240614C00940000 | 2024-06-03 11:03AM EDT | 2024-06-14 | 4.10 | 4.00 | 4.40 | -1.95 | -32.23% | 30 | 77 | 78.57% |
| SMCI240621C00940000 | 2024-06-03 11:26AM EDT | 2024-06-21 | 7.70 | 7.20 | 7.60 | -2.50 | -24.51% | 95 | 404 | 72.37% |
| SMCI240628C00940000 | 2024-06-03 11:27AM EDT | 2024-06-28 | 11.90 | 11.10 | 11.90 | -5.10 | -30.00% | 5 | 20 | 70.67% |
| SMCI240705C00940000 | 2024-05-31 10:24AM EDT | 2024-07-05 | 18.40 | 13.30 | 14.90 | 0.00 | - | 1 | 0 | 67.13% |
| SMCI240719C00940000 | 2024-06-03 10:51AM EDT | 2024-07-19 | 25.17 | 25.60 | 26.60 | -6.73 | -21.10% | 29 | 176 | 71.05% |
| SMCI240816C00940000 | 2024-06-03 10:39AM EDT | 2024-08-16 | 52.00 | 51.90 | 53.30 | -8.85 | -14.54% | 3 | 77 | 78.14% |
| SMCI240920C00940000 | 2024-06-03 10:21AM EDT | 2024-09-20 | 73.00 | 69.60 | 70.90 | -3.00 | -3.95% | 6 | 29 | 75.64% |
| SMCI241115C00940000 | 2024-05-31 3:18PM EDT | 2024-11-15 | 104.00 | 97.50 | 102.70 | 0.00 | - | 4 | 87 | 76.35% |
| SMCI250117C00940000 | 2024-05-31 11:35AM EDT | 2025-01-17 | 134.20 | 122.40 | 124.70 | +5.30 | +4.11% | 1 | 25 | 74.72% |
| SMCI250321C00940000 | 2024-05-29 10:32AM EDT | 2025-03-21 | 192.00 | 142.80 | 149.80 | 0.00 | - | 2 | 5 | 74.48% |
| SMCI250620C00940000 | 2024-06-03 10:04AM EDT | 2025-06-20 | 186.00 | 169.00 | 179.00 | +3.00 | +1.64% | 28 | 52 | 73.88% |
| SMCI260116C00940000 | 2024-05-31 9:36AM EDT | 2026-01-16 | 256.25 | 226.20 | 234.00 | 0.00 | - | 2 | 34 | 74.01% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00940000 | 2024-05-31 2:34PM EDT | 2024-06-07 | 146.60 | 171.20 | 178.70 | -24.97 | -14.55% | 1 | 18 | 107.01% |
| SMCI240614P00940000 | 2024-05-31 11:39AM EDT | 2024-06-14 | 167.35 | 175.30 | 180.70 | 0.00 | - | 1 | 6 | 83.67% |
| SMCI240621P00940000 | 2024-06-03 9:32AM EDT | 2024-06-21 | 153.80 | 178.70 | 182.50 | +19.85 | +14.82% | 1 | 102 | 74.02% |
| SMCI240628P00940000 | 2024-05-23 9:54AM EDT | 2024-06-28 | 83.00 | 180.80 | 187.10 | 0.00 | - | 14 | 9 | 70.39% |
| SMCI240719P00940000 | 2024-05-29 1:13PM EDT | 2024-07-19 | 145.00 | 192.30 | 199.40 | 0.00 | - | 10 | 86 | 67.77% |
| SMCI240816P00940000 | 2024-05-31 10:34AM EDT | 2024-08-16 | 218.60 | 215.00 | 220.00 | 0.00 | - | 2 | 32 | 72.09% |
| SMCI240920P00940000 | 2024-05-30 1:59PM EDT | 2024-09-20 | 188.50 | 227.60 | 232.80 | 0.00 | - | 2 | 7 | 67.74% |
| SMCI241115P00940000 | 2024-05-30 10:41AM EDT | 2024-11-15 | 228.70 | 252.80 | 259.40 | 0.00 | - | 2 | 75 | 68.21% |
| SMCI250117P00940000 | 2024-05-16 11:24AM EDT | 2025-01-17 | 192.55 | 269.20 | 272.50 | 0.00 | - | 6 | 42 | 64.26% |
| SMCI250620P00940000 | 2024-05-31 10:44AM EDT | 2025-06-20 | 309.60 | 300.10 | 310.50 | 0.00 | - | 1 | 9 | 60.72% |
| SMCI260116P00940000 | 2024-04-15 2:15PM EDT | 2026-01-16 | 303.60 | 267.50 | 276.70 | 0.00 | - | 6 | 18 | 41.46% |
© 2024 Yahoo. All rights reserved.