Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01030000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.00 | 0.75 | 2.35 | -3.20 | -61.54% | 175 | 344 | 97.88% |
| SMCI240712C01030000 | 2024-06-28 3:08PM EDT | 2024-07-12 | 8.10 | 6.00 | 7.10 | -5.20 | -39.10% | 16 | 54 | 90.52% |
| SMCI240719C01030000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 13.20 | 12.00 | 13.60 | -13.30 | -50.19% | 32 | 73 | 88.28% |
| SMCI240726C01030000 | 2024-06-28 2:30PM EDT | 2024-07-26 | 21.50 | 15.20 | 21.60 | -6.30 | -22.66% | 5 | 14 | 85.71% |
| SMCI240802C01030000 | 2024-06-28 12:46PM EDT | 2024-08-02 | 23.50 | 18.50 | 26.40 | -14.87 | -38.75% | 1 | 5 | 82.09% |
| SMCI240816C01030000 | 2024-06-28 2:25PM EDT | 2024-08-16 | 46.69 | 35.60 | 43.20 | -15.51 | -24.94% | 4 | 42 | 87.01% |
| SMCI240920C01030000 | 2024-06-28 1:03PM EDT | 2024-09-20 | 62.85 | 54.90 | 64.90 | -18.15 | -22.41% | 11 | 44 | 80.93% |
| SMCI241018C01030000 | 2024-06-28 1:08PM EDT | 2024-10-18 | 78.87 | 69.10 | 79.10 | -113.63 | -59.03% | 16 | 4 | 78.37% |
| SMCI241115C01030000 | 2024-06-26 11:10AM EDT | 2024-11-15 | 95.95 | 90.20 | 99.20 | 0.00 | - | 1 | 46 | 80.60% |
| SMCI250117C01030000 | 2024-06-26 3:43PM EDT | 2025-01-17 | 121.80 | 110.40 | 125.40 | 0.00 | - | 1 | 23 | 76.53% |
| SMCI250221C01030000 | 2024-06-20 9:49AM EDT | 2025-02-21 | 257.40 | 126.70 | 142.30 | 0.00 | - | - | 1 | 76.98% |
| SMCI250321C01030000 | 2024-06-20 10:24AM EDT | 2025-03-21 | 250.16 | 136.40 | 152.20 | 0.00 | - | 1 | 1 | 76.32% |
| SMCI260116C01030000 | 2024-06-25 3:36PM EDT | 2026-01-16 | 255.60 | 226.00 | 246.00 | 0.00 | - | 37 | 41 | 74.93% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01030000 | 2024-06-24 10:37AM EDT | 2024-07-05 | 141.10 | 203.60 | 222.00 | -48.40 | -25.54% | 1 | 13 | 104.00% |
| SMCI240712P01030000 | 2024-06-25 12:54PM EDT | 2024-07-12 | 194.10 | 207.60 | 225.60 | 0.00 | - | 1 | 12 | 88.35% |
| SMCI240719P01030000 | 2024-06-27 3:00PM EDT | 2024-07-19 | 163.44 | 212.90 | 230.00 | 0.00 | - | 1 | 17 | 83.83% |
| SMCI240726P01030000 | 2024-06-24 10:50AM EDT | 2024-07-26 | 215.40 | 217.30 | 234.80 | 0.00 | - | 1 | 0 | 80.67% |
| SMCI240802P01030000 | 2024-06-18 11:29AM EDT | 2024-08-02 | 171.05 | 221.20 | 238.00 | 0.00 | - | - | 4 | 77.19% |
| SMCI240816P01030000 | 2024-06-26 9:51AM EDT | 2024-08-16 | 229.00 | 236.10 | 253.30 | 0.00 | - | 2 | 19 | 81.63% |
| SMCI240920P01030000 | 2024-06-14 11:47AM EDT | 2024-09-20 | 254.70 | 254.30 | 268.90 | 0.00 | - | 2 | 7 | 74.64% |
| SMCI241018P01030000 | 2024-06-20 10:39AM EDT | 2024-10-18 | 194.10 | 263.50 | 280.00 | 0.00 | - | - | 1 | 70.72% |
| SMCI241115P01030000 | 2024-05-30 2:35PM EDT | 2024-11-15 | 279.30 | 280.20 | 295.70 | 0.00 | - | 2 | 3 | 71.72% |
| SMCI250117P01030000 | 2024-05-07 2:22PM EDT | 2025-01-17 | 310.90 | 322.90 | 331.00 | 0.00 | - | 2 | 64 | 75.89% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 2026-01-16 | 376.20 | 352.80 | 365.90 | 0.00 | - | 1 | 102 | 53.34% |
© 2024 Yahoo. All rights reserved.