Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:990.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00990000 | 2024-06-03 11:02AM EDT | 2024-06-07 | 0.65 | 0.40 | 0.60 | -0.55 | -45.83% | 114 | 188 | 99.32% |
| SMCI240614C00990000 | 2024-06-03 11:17AM EDT | 2024-06-14 | 2.53 | 2.30 | 2.65 | -1.47 | -36.75% | 36 | 70 | 83.40% |
| SMCI240621C00990000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 3.95 | 4.30 | 4.70 | -1.71 | -30.21% | 5 | 373 | 75.23% |
| SMCI240628C00990000 | 2024-05-31 12:52PM EDT | 2024-06-28 | 9.10 | 7.00 | 7.80 | 0.00 | - | 4 | 23 | 72.64% |
| SMCI240705C00990000 | 2024-06-03 10:18AM EDT | 2024-07-05 | 10.78 | 8.90 | 10.50 | -13.44 | -55.49% | 3 | 2 | 69.42% |
| SMCI240719C00990000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 19.00 | 18.50 | 20.10 | -3.66 | -16.15% | 3 | 24 | 72.28% |
| SMCI240816C00990000 | 2024-05-31 1:11PM EDT | 2024-08-16 | 47.40 | 42.00 | 43.60 | 0.00 | - | 7 | 93 | 78.64% |
| SMCI240920C00990000 | 2024-05-28 10:23AM EDT | 2024-09-20 | 115.00 | 59.00 | 60.60 | 0.00 | - | 4 | 6 | 76.22% |
| SMCI250117C00990000 | 2024-06-03 11:06AM EDT | 2025-01-17 | 108.07 | 110.00 | 112.40 | -10.23 | -8.65% | 2 | 294 | 74.81% |
| SMCI250321C00990000 | 2024-05-30 9:33AM EDT | 2025-03-21 | 170.00 | 133.50 | 139.10 | 0.00 | - | 1 | 3 | 75.46% |
| SMCI260116C00990000 | 2024-05-29 10:19AM EDT | 2026-01-16 | 268.21 | 215.30 | 223.40 | 0.00 | - | 5 | 119 | 74.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00990000 | 2024-06-03 10:23AM EDT | 2024-06-07 | 215.20 | 219.50 | 227.20 | +93.50 | +76.83% | 2 | 9 | 93.26% |
| SMCI240614P00990000 | 2024-05-24 11:05AM EDT | 2024-06-14 | 123.50 | 222.00 | 228.10 | 0.00 | - | 3 | 1 | 80.16% |
| SMCI240621P00990000 | 2024-05-24 9:55AM EDT | 2024-06-21 | 154.25 | 222.40 | 227.80 | 0.00 | - | 1 | 83 | 64.01% |
| SMCI240628P00990000 | 2024-05-30 10:20AM EDT | 2024-06-28 | 178.97 | 222.90 | 230.80 | 0.00 | - | 2 | 1 | 61.98% |
| SMCI240719P00990000 | 2024-05-23 3:38PM EDT | 2024-07-19 | 179.90 | 232.50 | 238.60 | 0.00 | - | - | 1 | 62.72% |
| SMCI240816P00990000 | 2024-05-31 11:10AM EDT | 2024-08-16 | 254.00 | 252.80 | 262.00 | 0.00 | - | 4 | 60 | 71.45% |
| SMCI240920P00990000 | 2024-05-29 11:58AM EDT | 2024-09-20 | 228.70 | 266.40 | 272.10 | 0.00 | - | 5 | 5 | 67.28% |
| SMCI250117P00990000 | 2024-05-28 9:47AM EDT | 2025-01-17 | 248.76 | 305.20 | 310.20 | 0.00 | - | 1 | 16 | 63.67% |
| SMCI260116P00990000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 348.00 | 347.10 | 354.60 | 0.00 | - | 1 | 23 | 50.80% |
© 2024 Yahoo. All rights reserved.