Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:660.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00660000 | 2024-06-13 11:57AM EDT | 2024-06-21 | 203.78 | 179.40 | 192.30 | 0.00 | - | 1 | 39 | 104.81% |
| SMCI240628C00660000 | 2024-06-10 10:39AM EDT | 2024-06-28 | 148.00 | 182.50 | 196.00 | 0.00 | - | - | 1 | 92.83% |
| SMCI240719C00660000 | 2024-06-14 10:23AM EDT | 2024-07-19 | 219.12 | 197.10 | 204.50 | +87.14 | +66.03% | 1 | 36 | 82.58% |
| SMCI240816C00660000 | 2024-06-10 9:32AM EDT | 2024-08-16 | 161.40 | 219.60 | 223.90 | 0.00 | - | 1 | 14 | 85.42% |
| SMCI240920C00660000 | 2024-06-11 10:56AM EDT | 2024-09-20 | 181.32 | 236.10 | 239.30 | 0.00 | - | 1 | 2 | 81.29% |
| SMCI241115C00660000 | 2024-06-04 12:10PM EDT | 2024-11-15 | 204.94 | 262.60 | 271.50 | 0.00 | - | 1 | 8 | 82.65% |
| SMCI250117C00660000 | 2024-06-13 2:07PM EDT | 2025-01-17 | 313.65 | 282.50 | 289.00 | 0.00 | - | 1 | 103 | 78.90% |
| SMCI250321C00660000 | 2024-05-01 12:10PM EDT | 2025-03-21 | 236.00 | 257.90 | 269.10 | 0.00 | - | - | 1 | 59.63% |
| SMCI250620C00660000 | 2024-06-12 11:15AM EDT | 2025-06-20 | 286.93 | 325.40 | 338.50 | 0.00 | - | 1 | 1 | 77.73% |
| SMCI260116C00660000 | 2024-06-13 3:57PM EDT | 2026-01-16 | 406.00 | 377.70 | 387.40 | 0.00 | - | 1 | 14 | 77.53% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P00660000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.50 | 0.00 | - | 132 | 733 | 85.60% |
| SMCI240628P00660000 | 2024-06-14 12:51PM EDT | 2024-06-28 | 2.33 | 1.50 | 1.80 | +0.78 | +50.32% | 23 | 78 | 74.26% |
| SMCI240705P00660000 | 2024-06-14 3:08PM EDT | 2024-07-05 | 3.70 | 2.95 | 3.70 | +0.85 | +29.82% | 25 | 36 | 69.03% |
| SMCI240712P00660000 | 2024-06-14 2:06PM EDT | 2024-07-12 | 6.60 | 6.10 | 6.70 | +2.05 | +45.05% | 6 | 18 | 69.66% |
| SMCI240719P00660000 | 2024-06-14 1:00PM EDT | 2024-07-19 | 11.50 | 10.70 | 11.10 | +3.10 | +36.90% | 59 | 372 | 72.35% |
| SMCI240726P00660000 | 2024-06-14 12:50PM EDT | 2024-07-26 | 16.75 | 14.60 | 16.30 | +1.68 | +11.15% | 35 | 10 | 73.88% |
| SMCI240816P00660000 | 2024-06-14 3:06PM EDT | 2024-08-16 | 30.95 | 29.80 | 32.20 | +5.05 | +19.50% | 2 | 206 | 78.73% |
| SMCI240920P00660000 | 2024-06-13 1:53PM EDT | 2024-09-20 | 35.52 | 42.20 | 44.80 | 0.00 | - | 3 | 259 | 73.53% |
| SMCI241115P00660000 | 2024-06-14 1:43PM EDT | 2024-11-15 | 65.69 | 64.10 | 65.80 | +7.39 | +12.68% | 4 | 94 | 72.06% |
| SMCI250117P00660000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 79.90 | 76.20 | 79.90 | +9.05 | +12.77% | 2 | 101 | 67.33% |
| SMCI250321P00660000 | 2024-06-13 11:42AM EDT | 2025-03-21 | 90.80 | 90.20 | 97.40 | 0.00 | - | 2 | 27 | 66.20% |
| SMCI250620P00660000 | 2024-06-13 12:27PM EDT | 2025-06-20 | 110.80 | 110.30 | 115.80 | 0.00 | - | 21 | 85 | 64.78% |
| SMCI260116P00660000 | 2024-06-13 11:07AM EDT | 2026-01-16 | 147.05 | 145.80 | 151.10 | 0.00 | - | 2 | 27 | 62.42% |
© 2024 Yahoo. All rights reserved.