Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:970.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00970000 | 2024-06-03 10:51AM EDT | 2024-06-07 | 0.70 | 0.55 | 0.75 | -0.86 | -55.13% | 127 | 448 | 97.27% |
| SMCI240614C00970000 | 2024-06-03 10:09AM EDT | 2024-06-14 | 3.55 | 2.70 | 2.95 | -0.95 | -21.11% | 10 | 24 | 81.16% |
| SMCI240621C00970000 | 2024-06-03 10:36AM EDT | 2024-06-21 | 5.40 | 4.70 | 5.10 | -2.50 | -31.65% | 34 | 401 | 72.92% |
| SMCI240628C00970000 | 2024-06-03 10:47AM EDT | 2024-06-28 | 8.87 | 7.90 | 8.50 | -1.53 | -14.71% | 3 | 29 | 71.16% |
| SMCI240705C00970000 | 2024-05-30 1:46PM EDT | 2024-07-05 | 30.00 | 9.50 | 11.20 | 0.00 | - | 3 | 2 | 67.52% |
| SMCI240719C00970000 | 2024-06-03 10:26AM EDT | 2024-07-19 | 22.63 | 20.40 | 21.30 | -1.87 | -7.63% | 1 | 19 | 71.32% |
| SMCI240816C00970000 | 2024-06-03 10:06AM EDT | 2024-08-16 | 50.90 | 45.30 | 46.60 | -6.10 | -10.70% | 4 | 176 | 78.66% |
| SMCI240920C00970000 | 2024-05-31 10:11AM EDT | 2024-09-20 | 78.00 | 61.20 | 62.80 | 0.00 | - | 10 | 17 | 75.45% |
| SMCI250117C00970000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 118.24 | 112.10 | 114.90 | 0.00 | - | 2 | 49 | 74.23% |
| SMCI260116C00970000 | 2024-05-16 9:49AM EDT | 2026-01-16 | 355.25 | 217.50 | 225.90 | 0.00 | - | 1 | 12 | 74.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00970000 | 2024-05-30 9:47AM EDT | 2024-06-07 | 149.65 | 203.00 | 210.60 | 0.00 | - | 1 | 7 | 109.84% |
| SMCI240614P00970000 | 2024-05-28 1:25PM EDT | 2024-06-14 | 109.16 | 206.20 | 211.10 | 0.00 | - | 2 | 2 | 83.53% |
| SMCI240621P00970000 | 2024-05-28 11:05AM EDT | 2024-06-21 | 109.45 | 207.80 | 212.50 | 0.00 | - | 1 | 71 | 72.34% |
| SMCI240628P00970000 | 2024-05-31 12:11PM EDT | 2024-06-28 | 209.10 | 208.90 | 217.40 | 0.00 | - | 1 | 7 | 70.05% |
| SMCI240719P00970000 | 2024-05-30 10:11AM EDT | 2024-07-19 | 176.20 | 218.70 | 225.30 | 0.00 | - | 1 | 7 | 65.77% |
| SMCI240816P00970000 | 2024-05-22 9:36AM EDT | 2024-08-16 | 168.74 | 239.30 | 246.70 | 0.00 | - | 1 | 48 | 71.72% |
| SMCI240920P00970000 | 2024-05-31 11:16AM EDT | 2024-09-20 | 252.10 | 251.70 | 257.00 | 0.00 | - | 3 | 1 | 66.97% |
| SMCI250117P00970000 | 2024-05-31 3:21PM EDT | 2025-01-17 | 288.75 | 288.30 | 294.40 | 0.00 | - | 3 | 18 | 62.68% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 44.45% |
© 2024 Yahoo. All rights reserved.