Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:950.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00950000 | 2024-06-03 11:23AM EDT | 2024-06-07 | 0.90 | 0.80 | 1.00 | -1.05 | -53.85% | 487 | 699 | 92.97% |
| SMCI240614C00950000 | 2024-06-03 11:20AM EDT | 2024-06-14 | 4.00 | 3.70 | 4.20 | -1.50 | -27.27% | 119 | 126 | 80.04% |
| SMCI240621C00950000 | 2024-06-03 11:25AM EDT | 2024-06-21 | 6.90 | 6.60 | 7.00 | -2.50 | -26.60% | 86 | 846 | 72.93% |
| SMCI240628C00950000 | 2024-06-03 10:55AM EDT | 2024-06-28 | 8.50 | 10.70 | 11.50 | -5.90 | -40.97% | 42 | 155 | 71.93% |
| SMCI240705C00950000 | 2024-06-03 10:37AM EDT | 2024-07-05 | 12.50 | 12.90 | 14.00 | -2.45 | -16.39% | 23 | 6 | 67.94% |
| SMCI240712C00950000 | 2024-05-31 2:43PM EDT | 2024-07-12 | 21.22 | 17.30 | 20.20 | 0.00 | - | 2 | 2 | 69.34% |
| SMCI240719C00950000 | 2024-06-03 11:23AM EDT | 2024-07-19 | 24.72 | 24.60 | 25.50 | -4.98 | -16.77% | 41 | 198 | 71.57% |
| SMCI240816C00950000 | 2024-06-03 10:37AM EDT | 2024-08-16 | 50.00 | 50.10 | 51.40 | -5.69 | -10.22% | 2 | 295 | 78.19% |
| SMCI240920C00950000 | 2024-06-03 10:29AM EDT | 2024-09-20 | 69.00 | 67.50 | 68.90 | -2.85 | -3.91% | 5 | 32 | 75.63% |
| SMCI250117C00950000 | 2024-05-31 12:32PM EDT | 2025-01-17 | 122.55 | 120.30 | 124.40 | 0.00 | - | 4 | 136 | 75.11% |
| SMCI250321C00950000 | 2024-05-23 9:48AM EDT | 2025-03-21 | 251.85 | 144.20 | 147.70 | 0.00 | - | 5 | 6 | 75.12% |
| SMCI260116C00950000 | 2024-06-03 9:35AM EDT | 2026-01-16 | 233.30 | 224.50 | 232.40 | -6.70 | -2.79% | 2 | 69 | 74.08% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00950000 | 2024-06-03 10:41AM EDT | 2024-06-07 | 180.00 | 180.40 | 185.80 | +3.20 | +1.81% | 2 | 61 | 100.68% |
| SMCI240614P00950000 | 2024-05-31 3:53PM EDT | 2024-06-14 | 171.15 | 183.20 | 187.60 | 0.00 | - | 17 | 21 | 79.00% |
| SMCI240621P00950000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 177.00 | 185.50 | 190.90 | 0.00 | - | 7 | 188 | 72.15% |
| SMCI240628P00950000 | 2024-05-24 11:12AM EDT | 2024-06-28 | 106.00 | 186.10 | 192.20 | 0.00 | - | 1 | 11 | 64.01% |
| SMCI240705P00950000 | 2024-05-23 2:05PM EDT | 2024-07-05 | 130.00 | 187.50 | 199.90 | 0.00 | - | - | 2 | 65.52% |
| SMCI240712P00950000 | 2024-05-31 9:38AM EDT | 2024-07-12 | 165.78 | 189.80 | 201.70 | 0.00 | - | 1 | 1 | 62.68% |
| SMCI240719P00950000 | 2024-06-03 9:36AM EDT | 2024-07-19 | 182.32 | 199.70 | 207.30 | +6.07 | +3.44% | 1 | 55 | 67.78% |
| SMCI240816P00950000 | 2024-05-31 11:12AM EDT | 2024-08-16 | 225.31 | 219.40 | 228.50 | 0.00 | - | 1 | 117 | 71.44% |
| SMCI240920P00950000 | 2024-05-31 10:33AM EDT | 2024-09-20 | 239.60 | 235.20 | 239.70 | 0.00 | - | 2 | 9 | 67.82% |
| SMCI250117P00950000 | 2024-05-28 11:18AM EDT | 2025-01-17 | 218.60 | 275.10 | 280.10 | 0.00 | - | 2 | 192 | 64.18% |
| SMCI250321P00950000 | 2024-05-29 12:16PM EDT | 2025-03-21 | 256.80 | 291.50 | 296.70 | 0.00 | - | 2 | 3 | 62.91% |
| SMCI260116P00950000 | 2024-05-23 2:51PM EDT | 2026-01-16 | 320.99 | 343.80 | 352.40 | 0.00 | - | 2 | 15 | 58.00% |
© 2024 Yahoo. All rights reserved.