Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:370.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00370000 | 2024-06-03 1:17PM EDT | 2024-07-19 | 379.42 | 486.60 | 490.80 | 0.00 | - | 1 | 1 | 155.27% |
| SMCI240816C00370000 | 2024-06-25 9:34AM EDT | 2024-08-16 | 469.79 | 490.40 | 494.40 | 0.00 | - | 4 | 41 | 132.21% |
| SMCI250117C00370000 | 2024-06-11 9:39AM EDT | 2025-01-17 | 431.40 | 505.00 | 512.10 | 0.00 | - | 1 | 52 | 93.20% |
| SMCI250321C00370000 | 2024-05-13 10:49AM EDT | 2025-03-21 | 455.00 | 433.20 | 445.40 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00370000 | 2024-06-13 12:28PM EDT | 2026-01-16 | 543.20 | 544.00 | 559.70 | 0.00 | - | 2 | 26 | 83.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00370000 | 2024-06-25 2:20PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.20 | 0.00 | - | 5 | 9 | 122.07% |
| SMCI240816P00370000 | 2024-06-27 11:34AM EDT | 2024-08-16 | 0.85 | 0.70 | 0.95 | 0.00 | - | 2 | 32 | 100.10% |
| SMCI240920P00370000 | 2024-06-27 9:35AM EDT | 2024-09-20 | 2.00 | 1.60 | 2.00 | 0.00 | - | 1 | 12 | 85.85% |
| SMCI241115P00370000 | 2024-06-13 3:27PM EDT | 2024-11-15 | 6.01 | 4.30 | 5.40 | 0.00 | - | 5 | 10 | 79.16% |
| SMCI250117P00370000 | 2024-06-28 10:13AM EDT | 2025-01-17 | 7.44 | 7.60 | 8.40 | -0.86 | -10.36% | 1 | 76 | 73.02% |
| SMCI250321P00370000 | 2024-06-13 12:42PM EDT | 2025-03-21 | 14.03 | 9.00 | 16.20 | 0.00 | - | 2 | 2 | 71.06% |
| SMCI250620P00370000 | 2024-06-03 9:56AM EDT | 2025-06-20 | 26.37 | 14.40 | 22.90 | 0.00 | - | 2 | 3 | 68.13% |
| SMCI260116P00370000 | 2024-06-25 11:16AM EDT | 2026-01-16 | 37.40 | 30.10 | 39.80 | 0.00 | - | 3 | 36 | 65.87% |
© 2024 Yahoo. All rights reserved.