Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01000000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.05 | 1.05 | 1.15 | -2.35 | -69.12% | 1,943 | 1,900 | 90.31% |
| SMCI240614C01000000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 3.35 | 3.20 | 3.50 | -4.35 | -56.49% | 329 | 183 | 78.65% |
| SMCI240621C01000000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.90 | -6.80 | -54.84% | 780 | 1,614 | 72.53% |
| SMCI240628C01000000 | 2024-05-31 3:33PM EDT | 2024-06-28 | 8.90 | 8.50 | 9.70 | -7.10 | -44.38% | 89 | 163 | 71.05% |
| SMCI240705C01000000 | 2024-05-31 2:37PM EDT | 2024-07-05 | 10.50 | 10.50 | 12.80 | -13.43 | -56.12% | 13 | 16 | 68.30% |
| SMCI240719C01000000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 22.00 | 22.00 | 22.80 | -12.40 | -36.05% | 251 | 504 | 71.88% |
| SMCI240816C01000000 | 2024-05-31 3:27PM EDT | 2024-08-16 | 47.50 | 47.50 | 48.70 | -16.32 | -25.57% | 43 | 291 | 79.12% |
| SMCI240920C01000000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 64.30 | 64.00 | 66.20 | -18.00 | -21.87% | 65 | 158 | 76.32% |
| SMCI241115C01000000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 89.05 | 91.00 | 99.50 | -26.75 | -23.10% | 25 | 265 | 77.09% |
| SMCI250117C01000000 | 2024-05-31 3:55PM EDT | 2025-01-17 | 117.00 | 113.70 | 121.10 | -20.30 | -14.79% | 31 | 396 | 74.75% |
| SMCI250321C01000000 | 2024-05-31 11:01AM EDT | 2025-03-21 | 138.81 | 137.30 | 147.10 | -24.69 | -15.10% | 6 | 41 | 75.11% |
| SMCI250620C01000000 | 2024-05-31 3:50PM EDT | 2025-06-20 | 170.00 | 163.50 | 178.00 | -27.50 | -13.92% | 16 | 127 | 74.52% |
| SMCI260116C01000000 | 2024-05-31 2:48PM EDT | 2026-01-16 | 221.32 | 222.20 | 232.10 | -34.75 | -13.57% | 5 | 697 | 74.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01000000 | 2024-05-30 10:13AM EDT | 2024-06-07 | 179.02 | 212.60 | 218.80 | 0.00 | - | 1 | 11 | 71.83% |
| SMCI240614P01000000 | 2024-05-30 10:20AM EDT | 2024-06-14 | 180.15 | 214.70 | 219.70 | 0.00 | - | 1 | 3 | 68.93% |
| SMCI240621P01000000 | 2024-05-31 1:11PM EDT | 2024-06-21 | 229.30 | 216.10 | 221.10 | +58.79 | +34.48% | 3 | 154 | 63.23% |
| SMCI240705P01000000 | 2024-05-30 12:39PM EDT | 2024-07-05 | 180.00 | 218.50 | 230.70 | 0.00 | - | 1 | 1 | 63.59% |
| SMCI240719P01000000 | 2024-05-30 2:48PM EDT | 2024-07-19 | 189.73 | 228.00 | 234.80 | 0.00 | - | 1 | 38 | 63.75% |
| SMCI240816P01000000 | 2024-05-30 12:48PM EDT | 2024-08-16 | 220.10 | 248.10 | 257.30 | 0.00 | - | 38 | 86 | 70.38% |
| SMCI240920P01000000 | 2024-05-31 1:31PM EDT | 2024-09-20 | 273.60 | 263.60 | 269.20 | +31.50 | +13.01% | 2 | 8 | 67.43% |
| SMCI241115P01000000 | 2024-05-29 10:16AM EDT | 2024-11-15 | 264.50 | 283.30 | 295.30 | 0.00 | - | 1 | 108 | 66.68% |
| SMCI250117P01000000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 312.00 | 300.90 | 306.20 | +34.00 | +12.23% | 1 | 84 | 62.81% |
| SMCI250321P01000000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 250.97 | 311.00 | 329.10 | 0.00 | - | 2 | 1 | 61.67% |
| SMCI250620P01000000 | 2024-05-30 12:19PM EDT | 2025-06-20 | 309.10 | 337.20 | 346.50 | 0.00 | - | 1 | 6 | 60.73% |
| SMCI260116P01000000 | 2024-05-30 3:32PM EDT | 2026-01-16 | 360.10 | 367.80 | 382.20 | 0.00 | - | 2 | 107 | 57.16% |
© 2024 Yahoo. All rights reserved.