Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:460.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00460000 | 2024-06-18 12:48PM EDT | 2024-06-28 | 458.60 | 390.40 | 394.30 | 0.00 | - | - | 2 | 0.00% |
| SMCI240705C00460000 | 2024-06-20 3:19PM EDT | 2024-07-05 | 456.05 | 392.20 | 395.60 | 0.00 | - | - | 2 | 195.70% |
| SMCI240712C00460000 | 2024-06-20 1:22PM EDT | 2024-07-12 | 455.60 | 392.50 | 396.40 | 0.00 | - | 4 | 4 | 155.81% |
| SMCI240719C00460000 | 2024-06-27 9:45AM EDT | 2024-07-19 | 390.95 | 392.70 | 397.40 | 0.00 | - | 1 | 9 | 106.79% |
| SMCI240816C00460000 | 2024-06-24 2:53PM EDT | 2024-08-16 | 376.50 | 397.40 | 401.10 | 0.00 | - | 2 | 31 | 100.99% |
| SMCI241115C00460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 453.26 | 480.10 | 491.70 | 0.00 | - | 17 | 4 | 156.97% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 2025-01-17 | 380.72 | 423.60 | 428.70 | 0.00 | - | 1 | 62 | 83.03% |
| SMCI250321C00460000 | 2024-05-29 9:33AM EDT | 2025-03-21 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 342.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00460000 | 2024-03-04 1:00PM EDT | 2026-01-16 | 788.00 | 646.00 | 665.80 | 0.00 | - | 10 | 29 | 157.76% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00460000 | 2024-06-25 10:12AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 88 | 371.88% |
| SMCI240705P00460000 | 2024-06-27 2:48PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 202 | 228 | 132.03% |
| SMCI240712P00460000 | 2024-06-28 10:39AM EDT | 2024-07-12 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 122 | 68 | 105.66% |
| SMCI240719P00460000 | 2024-06-24 2:09PM EDT | 2024-07-19 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 20 | 98.54% |
| SMCI240726P00460000 | 2024-06-28 10:35AM EDT | 2024-07-26 | 0.47 | 0.30 | 0.65 | 0.00 | - | 5 | 11 | 92.48% |
| SMCI240802P00460000 | 2024-06-28 11:19AM EDT | 2024-08-02 | 0.77 | 0.40 | 1.15 | -0.18 | -15.93% | 2 | 25 | 88.43% |
| SMCI240816P00460000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 2.02 | 2.05 | 2.35 | 0.00 | - | 300 | 350 | 87.83% |
| SMCI240920P00460000 | 2024-06-24 9:59AM EDT | 2024-09-20 | 6.40 | 4.40 | 5.10 | 0.00 | - | 1 | 12 | 77.64% |
| SMCI241115P00460000 | 2024-06-27 11:12AM EDT | 2024-11-15 | 11.65 | 11.70 | 12.30 | 0.00 | - | 1 | 150 | 74.55% |
| SMCI250117P00460000 | 2024-06-26 11:55AM EDT | 2025-01-17 | 21.90 | 17.90 | 18.70 | 0.00 | - | 32 | 447 | 69.66% |
| SMCI250321P00460000 | 2024-06-26 2:24PM EDT | 2025-03-21 | 30.30 | 25.70 | 27.90 | 0.00 | - | 2 | 105 | 68.62% |
| SMCI250620P00460000 | 2024-06-17 3:56PM EDT | 2025-06-20 | 39.02 | 32.20 | 42.00 | 0.00 | - | 4 | 28 | 66.43% |
| SMCI260116P00460000 | 2024-06-05 3:50PM EDT | 2026-01-16 | 68.80 | 56.10 | 63.90 | 0.00 | - | 3 | 13 | 64.04% |
© 2024 Yahoo. All rights reserved.