Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:350.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00350000 | 2024-06-27 2:01PM EDT | 2024-07-19 | 533.10 | 516.20 | 517.50 | 0.00 | - | 2 | 7 | 254.29% |
| SMCI240816C00350000 | 2024-06-24 11:38AM EDT | 2024-08-16 | 499.80 | 519.20 | 522.80 | 0.00 | - | 1 | 43 | 182.61% |
| SMCI240920C00350000 | 2024-06-21 1:28PM EDT | 2024-09-20 | 558.27 | 517.80 | 523.50 | 0.00 | - | 1 | 1 | 139.20% |
| SMCI241115C00350000 | 2024-06-20 12:47PM EDT | 2024-11-15 | 611.99 | 526.50 | 532.00 | 0.00 | - | 1 | 83 | 122.79% |
| SMCI250117C00350000 | 2024-06-04 3:55PM EDT | 2025-01-17 | 450.00 | 528.40 | 535.60 | 0.00 | - | 2 | 62 | 105.60% |
| SMCI250321C00350000 | 2024-05-20 2:37PM EDT | 2025-03-21 | 580.00 | 592.00 | 605.10 | 0.00 | - | - | 1 | 152.55% |
| SMCI250620C00350000 | 2024-06-17 9:44AM EDT | 2025-06-20 | 535.35 | 543.60 | 559.70 | 0.00 | - | 3 | 10 | 96.66% |
| SMCI260116C00350000 | 2024-04-19 12:21PM EDT | 2026-01-16 | 486.45 | 592.50 | 607.50 | 0.00 | - | 28 | 26 | 105.41% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00350000 | 2024-06-27 3:05PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.20 | 0.00 | - | 14 | 247 | 129.49% |
| SMCI240816P00350000 | 2024-06-26 3:31PM EDT | 2024-08-16 | 0.92 | 0.50 | 0.80 | 0.00 | - | 2 | 254 | 102.81% |
| SMCI240920P00350000 | 2024-06-27 3:18PM EDT | 2024-09-20 | 1.40 | 1.35 | 1.60 | 0.00 | - | 10 | 316 | 88.16% |
| SMCI241115P00350000 | 2024-06-27 12:10PM EDT | 2024-11-15 | 3.86 | 3.70 | 4.20 | 0.00 | - | 1 | 413 | 80.51% |
| SMCI250117P00350000 | 2024-06-27 1:03PM EDT | 2025-01-17 | 6.50 | 6.20 | 6.90 | 0.00 | - | 12 | 478 | 73.91% |
| SMCI250321P00350000 | 2024-06-26 2:26PM EDT | 2025-03-21 | 11.84 | 8.80 | 11.70 | 0.00 | - | 1 | 84 | 71.35% |
| SMCI250620P00350000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 14.90 | 11.00 | 18.80 | 0.00 | - | 1 | 51 | 67.63% |
| SMCI260116P00350000 | 2024-06-27 2:40PM EDT | 2026-01-16 | 28.90 | 26.80 | 32.50 | 0.00 | - | 2 | 83 | 65.68% |
© 2024 Yahoo. All rights reserved.