UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.28 -2.71 (-3.52%) GOLD FUTURES
2,368.10 +22.30 (+0.95%) DOW
38,288.53 -397.79 (-1.03%) Bitcoin GBP
53,998.27 +767.45 (+1.44%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:945.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00945000 | 2024-06-03 12:40PM EDT | 2024-06-07 | 0.90 | 0.85 | 1.10 | -1.15 | -56.10% | 55 | 61 | 98.75% |
| SMCI240614C00945000 | 2024-06-03 10:41AM EDT | 2024-06-14 | 4.35 | 3.60 | 3.90 | -1.64 | -27.38% | 7 | 27 | 82.67% |
| SMCI240621C00945000 | 2024-06-03 10:42AM EDT | 2024-06-21 | 7.00 | 6.50 | 6.90 | -1.80 | -20.45% | 4 | 51 | 75.80% |
| SMCI240628C00945000 | 2024-06-03 10:46AM EDT | 2024-06-28 | 10.90 | 9.80 | 10.80 | -2.77 | -20.26% | 5 | 15 | 73.23% |
| SMCI240705C00945000 | 2024-05-31 10:22AM EDT | 2024-07-05 | 17.87 | 12.60 | 13.60 | 0.00 | - | 1 | 2 | 70.11% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00945000 | 2024-06-03 11:26AM EDT | 2024-06-07 | 177.80 | 180.60 | 188.30 | +56.13 | +46.13% | 3 | 20 | 0.00% |
| SMCI240614P00945000 | 2024-06-03 11:26AM EDT | 2024-06-14 | 180.65 | 184.10 | 189.70 | +99.25 | +121.93% | 1 | 1 | 41.02% |
| SMCI240621P00945000 | 2024-05-31 3:25PM EDT | 2024-06-21 | 158.13 | 186.40 | 191.30 | -17.47 | -9.95% | 1 | 19 | 55.36% |
| SMCI240628P00945000 | 2024-05-23 9:51AM EDT | 2024-06-28 | 81.09 | 189.50 | 194.10 | 0.00 | - | - | 10 | 58.37% |
| SMCI240705P00945000 | 2024-05-23 9:48AM EDT | 2024-07-05 | 81.00 | 187.70 | 198.20 | 0.00 | - | - | 1 | 61.49% |
© 2024 Yahoo. All rights reserved.