UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.17 -2.82 (-3.66%) GOLD FUTURES
2,373.90 +28.10 (+1.20%) DOW
38,307.65 -378.67 (-0.98%) Bitcoin GBP
54,020.39 +820.55 (+1.54%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:980.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00980000 | 2024-06-03 12:17PM EDT | 2024-06-07 | 0.55 | 0.55 | 0.75 | -0.79 | -58.96% | 77 | 165 | 109.91% |
| SMCI240614C00980000 | 2024-06-03 11:38AM EDT | 2024-06-14 | 2.69 | 2.35 | 2.60 | -1.41 | -34.39% | 10 | 56 | 88.67% |
| SMCI240621C00980000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 5.00 | 4.40 | 4.70 | -1.10 | -18.03% | 8 | 189 | 80.05% |
| SMCI240628C00980000 | 2024-06-03 10:38AM EDT | 2024-06-28 | 7.70 | 7.20 | 7.70 | -2.50 | -24.51% | 1 | 25 | 77.12% |
| SMCI240705C00980000 | 2024-05-30 10:39AM EDT | 2024-07-05 | 22.68 | 8.10 | 9.90 | 0.00 | - | 2 | 1 | 71.99% |
| SMCI240719C00980000 | 2024-06-03 11:41AM EDT | 2024-07-19 | 20.20 | 17.30 | 18.20 | -4.90 | -19.52% | 9 | 71 | 74.12% |
| SMCI240816C00980000 | 2024-06-03 12:51PM EDT | 2024-08-16 | 41.33 | 40.70 | 41.80 | -7.57 | -15.48% | 6 | 56 | 81.23% |
| SMCI240920C00980000 | 2024-06-03 12:35PM EDT | 2024-09-20 | 58.00 | 56.90 | 58.30 | -12.12 | -17.28% | 9 | 32 | 78.37% |
| SMCI241115C00980000 | 2024-05-31 10:54AM EDT | 2024-11-15 | 96.00 | 82.60 | 87.00 | 0.00 | - | 2 | 144 | 78.16% |
| SMCI250117C00980000 | 2024-05-31 1:31PM EDT | 2025-01-17 | 120.20 | 106.60 | 108.70 | 0.00 | - | 3 | 42 | 76.46% |
| SMCI250321C00980000 | 2024-05-31 1:42PM EDT | 2025-03-21 | 140.10 | 124.60 | 132.90 | 0.00 | - | 40 | 132 | 75.69% |
| SMCI250620C00980000 | 2024-05-31 2:42PM EDT | 2025-06-20 | 168.23 | 154.80 | 165.20 | 0.00 | - | 1 | 254 | 76.36% |
| SMCI260116C00980000 | 2024-05-29 9:51AM EDT | 2026-01-16 | 271.50 | 211.60 | 216.80 | 0.00 | - | 1 | 32 | 75.79% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00980000 | 2024-05-31 10:02AM EDT | 2024-06-07 | 187.53 | 222.50 | 229.10 | 0.00 | - | 1 | 3 | 0.00% |
| SMCI240614P00980000 | 2024-05-23 12:29PM EDT | 2024-06-14 | 112.92 | 224.20 | 228.80 | 0.00 | - | - | 10 | 0.00% |
| SMCI240621P00980000 | 2024-06-03 10:26AM EDT | 2024-06-21 | 211.51 | 224.90 | 230.30 | +88.79 | +72.35% | 1 | 81 | 0.00% |
| SMCI240628P00980000 | 2024-05-28 3:04PM EDT | 2024-06-28 | 136.66 | 228.00 | 234.30 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240719P00980000 | 2024-05-30 9:59AM EDT | 2024-07-19 | 183.90 | 236.90 | 242.40 | 0.00 | - | 5 | 58 | 51.18% |
| SMCI240816P00980000 | 2024-05-29 12:43PM EDT | 2024-08-16 | 202.30 | 251.50 | 261.50 | 0.00 | - | 1 | 98 | 62.72% |
| SMCI240920P00980000 | 2024-05-15 2:20PM EDT | 2024-09-20 | 173.25 | 266.00 | 273.50 | 0.00 | - | - | 1 | 62.34% |
| SMCI241115P00980000 | 2024-05-31 9:54AM EDT | 2024-11-15 | 270.50 | 288.30 | 296.00 | 0.00 | - | 1 | 83 | 63.57% |
| SMCI250117P00980000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 225.20 | 303.80 | 313.50 | 0.00 | - | 6 | 25 | 61.64% |
| SMCI250620P00980000 | 2024-05-16 11:51AM EDT | 2025-06-20 | 265.20 | 336.40 | 343.30 | 0.00 | - | 1 | 2 | 58.22% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 54.90% |
© 2024 Yahoo. All rights reserved.