Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00820000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 44.70 | 40.00 | 45.00 | -25.10 | -35.96% | 1,269 | 1,315 | 67.13% |
| SMCI240628C00820000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 60.60 | 57.40 | 63.90 | -20.40 | -25.19% | 54 | 39 | 75.67% |
| SMCI240705C00820000 | 2024-06-14 11:13AM EDT | 2024-07-05 | 69.68 | 66.50 | 68.70 | -12.32 | -15.02% | 5 | 74 | 70.14% |
| SMCI240712C00820000 | 2024-06-14 11:51AM EDT | 2024-07-12 | 68.60 | 72.60 | 77.90 | -35.40 | -34.04% | 10 | 24 | 68.99% |
| SMCI240719C00820000 | 2024-06-14 2:42PM EDT | 2024-07-19 | 87.00 | 83.20 | 90.40 | -27.18 | -23.80% | 23 | 361 | 73.06% |
| SMCI240726C00820000 | 2024-06-13 10:11AM EDT | 2024-07-26 | 74.20 | 93.00 | 100.40 | 0.00 | - | 1 | 3 | 75.56% |
| SMCI240802C00820000 | 2024-06-13 12:27PM EDT | 2024-08-02 | 105.00 | 100.00 | 110.00 | 0.00 | - | 3 | 3 | 76.83% |
| SMCI240816C00820000 | 2024-06-14 3:08PM EDT | 2024-08-16 | 120.00 | 123.40 | 132.60 | -22.83 | -15.98% | 19 | 75 | 84.70% |
| SMCI240920C00820000 | 2024-06-14 12:32PM EDT | 2024-09-20 | 139.50 | 145.60 | 148.80 | -19.32 | -12.16% | 1 | 76 | 79.17% |
| SMCI241115C00820000 | 2024-06-13 3:29PM EDT | 2024-11-15 | 191.90 | 180.50 | 186.10 | 0.00 | - | 12 | 76 | 80.33% |
| SMCI250117C00820000 | 2024-06-13 3:53PM EDT | 2025-01-17 | 229.50 | 204.40 | 211.40 | 0.00 | - | 15 | 41 | 77.63% |
| SMCI250321C00820000 | 2024-06-13 10:06AM EDT | 2025-03-21 | 202.41 | 227.00 | 235.90 | 0.00 | - | 1 | 15 | 76.85% |
| SMCI250620C00820000 | 2024-06-14 1:04PM EDT | 2025-06-20 | 254.55 | 259.30 | 267.80 | +7.55 | +3.06% | 7 | 61 | 76.99% |
| SMCI260116C00820000 | 2024-06-05 9:49AM EDT | 2026-01-16 | 275.90 | 315.10 | 323.70 | 0.00 | - | 4 | 15 | 76.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P00820000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 18.70 | 18.00 | 18.90 | +4.70 | +33.57% | 582 | 458 | 68.36% |
| SMCI240628P00820000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 32.60 | 29.10 | 33.30 | +7.60 | +30.40% | 90 | 177 | 67.63% |
| SMCI240705P00820000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 40.70 | 37.00 | 40.80 | +7.75 | +23.52% | 9 | 43 | 64.68% |
| SMCI240712P00820000 | 2024-06-14 1:00PM EDT | 2024-07-12 | 49.02 | 47.10 | 49.60 | +10.72 | +27.99% | 2 | 4 | 66.34% |
| SMCI240719P00820000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 59.00 | 58.50 | 59.70 | +10.06 | +20.56% | 49 | 265 | 69.90% |
| SMCI240726P00820000 | 2024-06-13 11:12AM EDT | 2024-07-26 | 65.40 | 66.20 | 69.90 | 0.00 | - | 3 | 3 | 71.82% |
| SMCI240802P00820000 | 2024-06-14 12:07PM EDT | 2024-08-02 | 78.80 | 70.30 | 78.00 | +13.80 | +21.23% | 3 | 1 | 71.52% |
| SMCI240816P00820000 | 2024-06-14 1:56PM EDT | 2024-08-16 | 96.00 | 89.30 | 94.80 | +13.75 | +16.72% | 36 | 428 | 76.22% |
| SMCI240920P00820000 | 2024-06-14 3:05PM EDT | 2024-09-20 | 111.81 | 106.80 | 112.60 | +10.01 | +9.83% | 8 | 108 | 71.44% |
| SMCI241115P00820000 | 2024-06-14 1:50PM EDT | 2024-11-15 | 141.13 | 137.60 | 139.70 | +14.48 | +11.43% | 1 | 78 | 70.68% |
| SMCI250117P00820000 | 2024-06-13 2:19PM EDT | 2025-01-17 | 144.00 | 149.20 | 158.00 | 0.00 | - | 7 | 65 | 65.53% |
| SMCI250321P00820000 | 2024-06-11 2:31PM EDT | 2025-03-21 | 180.07 | 171.70 | 177.90 | -13.93 | -7.18% | 1 | 15 | 65.25% |
| SMCI250620P00820000 | 2024-06-13 11:58AM EDT | 2025-06-20 | 188.00 | 193.60 | 200.80 | 0.00 | - | 3 | 13 | 63.69% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 2026-01-16 | 220.05 | 233.60 | 240.40 | 0.00 | - | 2 | 3 | 61.01% |
© 2024 Yahoo. All rights reserved.