UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
80.47 +2.02 (+2.57%) GOLD FUTURES
2,334.80 -14.30 (-0.61%) DOW
38,769.59 +180.43 (+0.47%) Bitcoin GBP
52,463.91 +112.72 (+0.22%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:970.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00970000 | 2024-06-17 3:39PM EDT | 2024-06-21 | 12.00 | 11.80 | 12.40 | +6.80 | +130.77% | 1,182 | 566 | 92.51% |
| SMCI240628C00970000 | 2024-06-17 3:36PM EDT | 2024-06-28 | 28.00 | 27.90 | 28.70 | +15.30 | +120.47% | 414 | 209 | 89.58% |
| SMCI240705C00970000 | 2024-06-17 3:36PM EDT | 2024-07-05 | 36.89 | 35.50 | 36.80 | +19.49 | +112.01% | 314 | 12 | 81.73% |
| SMCI240712C00970000 | 2024-06-17 3:01PM EDT | 2024-07-12 | 50.09 | 46.90 | 48.20 | +27.09 | +117.78% | 31 | 8 | 82.56% |
| SMCI240719C00970000 | 2024-06-17 3:37PM EDT | 2024-07-19 | 60.82 | 59.80 | 61.20 | +26.37 | +76.55% | 207 | 258 | 85.78% |
| SMCI240726C00970000 | 2024-06-17 2:30PM EDT | 2024-07-26 | 73.10 | 69.30 | 72.40 | +15.77 | +27.51% | 10 | 9 | 86.87% |
| SMCI240802C00970000 | 2024-06-14 12:29PM EDT | 2024-08-02 | 46.90 | 74.90 | 80.90 | 0.00 | - | - | 1 | 85.73% |
| SMCI240816C00970000 | 2024-06-17 3:05PM EDT | 2024-08-16 | 102.20 | 98.10 | 100.00 | +32.50 | +46.63% | 16 | 195 | 89.89% |
| SMCI240920C00970000 | 2024-06-17 1:55PM EDT | 2024-09-20 | 130.60 | 123.60 | 126.00 | +41.10 | +45.92% | 17 | 28 | 85.80% |
| SMCI250117C00970000 | 2024-06-17 1:47PM EDT | 2025-01-17 | 195.00 | 188.80 | 192.50 | +30.00 | +18.18% | 2 | 61 | 81.66% |
| SMCI260116C00970000 | 2024-05-16 9:49AM EDT | 2026-01-16 | 355.25 | 265.40 | 279.80 | 0.00 | - | 1 | 12 | 68.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P00970000 | 2024-06-17 3:37PM EDT | 2024-06-21 | 74.90 | 75.20 | 77.90 | -57.00 | -43.21% | 17 | 74 | 0.00% |
| SMCI240628P00970000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 86.45 | 88.90 | 91.70 | -52.00 | -37.56% | 2 | 8 | 55.09% |
| SMCI240712P00970000 | 2024-06-17 2:05PM EDT | 2024-07-12 | 102.67 | 105.50 | 111.90 | -83.83 | -44.95% | 1 | 2 | 60.86% |
| SMCI240719P00970000 | 2024-06-17 1:59PM EDT | 2024-07-19 | 113.40 | 119.30 | 121.20 | -23.10 | -16.92% | 13 | 12 | 65.72% |
| SMCI240816P00970000 | 2024-06-14 12:03PM EDT | 2024-08-16 | 193.30 | 154.20 | 156.40 | 0.00 | - | 5 | 48 | 73.18% |
| SMCI240920P00970000 | 2024-06-17 1:49PM EDT | 2024-09-20 | 174.60 | 174.50 | 176.50 | -23.40 | -11.82% | 4 | 5 | 69.49% |
| SMCI250117P00970000 | 2024-05-31 3:21PM EDT | 2025-01-17 | 288.75 | 224.70 | 228.30 | 0.00 | - | 3 | 18 | 65.18% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 58.10% |
© 2024 Yahoo. All rights reserved.