Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Strike:430.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00430000 | 2024-05-23 9:54AM EDT | 2024-06-28 | 502.27 | 473.70 | 477.40 | 0.00 | - | - | 1 | 1,539.31% |
| SMCI240719C00430000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 382.89 | 454.60 | 464.50 | 0.00 | - | - | 11 | 284.19% |
| SMCI240816C00430000 | 2024-06-24 3:02PM EDT | 2024-08-16 | 413.20 | 429.30 | 433.40 | 0.00 | - | 2 | 13 | 119.09% |
| SMCI240920C00430000 | 2024-06-17 1:01PM EDT | 2024-09-20 | 480.66 | 432.60 | 439.50 | 0.00 | - | 1 | 4 | 103.39% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 474.00 | 440.10 | 454.30 | 0.00 | - | 2 | 50 | 80.71% |
| SMCI250620C00430000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 513.55 | 466.10 | 478.80 | 0.00 | - | - | 1 | 79.30% |
| SMCI260116C00430000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 452.75 | 434.20 | 446.80 | 0.00 | - | 1 | 18 | 48.08% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00430000 | 2024-06-21 10:56AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 58 | 412.50% |
| SMCI240719P00430000 | 2024-06-27 9:39AM EDT | 2024-07-19 | 1.65 | 0.10 | 0.35 | 0.00 | - | 1 | 22 | 107.23% |
| SMCI240816P00430000 | 2024-06-27 1:35PM EDT | 2024-08-16 | 1.50 | 1.40 | 1.70 | 0.00 | - | 1 | 74 | 91.08% |
| SMCI240920P00430000 | 2024-06-11 10:09AM EDT | 2024-09-20 | 5.80 | 3.10 | 3.80 | 0.00 | - | 1 | 3 | 79.91% |
| SMCI241115P00430000 | 2024-06-27 10:56AM EDT | 2024-11-15 | 8.80 | 8.50 | 9.20 | 0.00 | - | 1 | 45 | 75.46% |
| SMCI250117P00430000 | 2024-06-27 12:38PM EDT | 2025-01-17 | 13.50 | 13.60 | 14.50 | 0.00 | - | 1 | 47 | 70.43% |
| SMCI250321P00430000 | 2024-06-25 10:32AM EDT | 2025-03-21 | 24.50 | 18.30 | 23.40 | 0.00 | - | 1 | 4 | 68.87% |
| SMCI250620P00430000 | 2024-06-27 1:37PM EDT | 2025-06-20 | 27.50 | 28.40 | 33.10 | 0.00 | - | 40 | 76 | 67.39% |
| SMCI260116P00430000 | 2024-06-25 11:16AM EDT | 2026-01-16 | 54.40 | 46.10 | 55.90 | 0.00 | - | 3 | 12 | 64.64% |
© 2024 Yahoo. All rights reserved.