Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01040000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.64 | 0.55 | 0.80 | -1.76 | -73.33% | 62 | 105 | 94.87% |
| SMCI240614C01040000 | 2024-05-31 10:35AM EDT | 2024-06-14 | 2.20 | 2.05 | 2.55 | -3.70 | -62.71% | 12 | 46 | 81.93% |
| SMCI240621C01040000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.83 | 3.60 | 4.20 | -4.67 | -54.94% | 16 | 187 | 74.33% |
| SMCI240628C01040000 | 2024-05-31 9:38AM EDT | 2024-06-28 | 6.00 | 5.70 | 7.20 | -7.95 | -56.99% | 6 | 46 | 72.17% |
| SMCI240705C01040000 | 2024-05-31 12:49PM EDT | 2024-07-05 | 7.46 | 6.70 | 10.20 | -8.47 | -53.17% | 3 | 3 | 69.11% |
| SMCI240719C01040000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 15.50 | 17.00 | 18.00 | -15.47 | -49.95% | 12 | 70 | 72.28% |
| SMCI240816C01040000 | 2024-05-31 11:11AM EDT | 2024-08-16 | 39.00 | 40.00 | 41.50 | -21.56 | -35.60% | 3 | 65 | 79.10% |
| SMCI240920C01040000 | 2024-05-15 9:30AM EDT | 2024-09-20 | 75.54 | 55.90 | 58.00 | 0.00 | - | - | 1 | 76.30% |
| SMCI241115C01040000 | 2024-05-29 10:15AM EDT | 2024-11-15 | 110.50 | 82.60 | 90.30 | 0.00 | - | 3 | 33 | 77.14% |
| SMCI250117C01040000 | 2024-05-28 9:57AM EDT | 2025-01-17 | 157.80 | 105.20 | 111.70 | 0.00 | - | 7 | 64 | 74.85% |
| SMCI250321C01040000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 137.00 | 127.60 | 135.90 | 0.00 | - | 1 | 1 | 74.72% |
| SMCI250620C01040000 | 2024-05-23 3:57PM EDT | 2025-06-20 | 199.90 | 155.20 | 167.40 | 0.00 | - | 25 | 29 | 74.49% |
| SMCI260116C01040000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 242.45 | 211.80 | 225.70 | 0.00 | - | 1 | 3 | 74.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01040000 | 2024-05-20 11:36AM EDT | 2024-06-07 | 176.75 | 251.90 | 258.40 | 0.00 | - | - | 2 | 121.25% |
| SMCI240614P01040000 | 2024-05-30 3:30PM EDT | 2024-06-14 | 212.30 | 253.10 | 259.10 | 0.00 | - | 10 | 5 | 66.19% |
| SMCI240621P01040000 | 2024-05-31 1:48PM EDT | 2024-06-21 | 270.44 | 254.40 | 259.70 | +102.94 | +61.46% | 2 | 32 | 62.46% |
| SMCI240628P01040000 | 2024-05-21 12:51PM EDT | 2024-06-28 | 150.40 | 250.60 | 267.10 | 0.00 | - | 1 | 1 | 62.43% |
| SMCI240719P01040000 | 2024-05-31 9:30AM EDT | 2024-07-19 | 242.73 | 262.10 | 269.10 | +26.73 | +12.37% | 1 | 12 | 61.32% |
| SMCI240816P01040000 | 2024-05-24 2:23PM EDT | 2024-08-16 | 214.72 | 279.80 | 290.50 | 0.00 | - | 8 | 119 | 69.54% |
| SMCI240920P01040000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 278.68 | 293.30 | 301.20 | +49.43 | +21.56% | 1 | 3 | 66.30% |
| SMCI241115P01040000 | 2024-05-28 3:56PM EDT | 2024-11-15 | 273.20 | 316.40 | 325.50 | 0.00 | - | 2 | 3 | 66.71% |
| SMCI250117P01040000 | 2024-05-21 12:43PM EDT | 2025-01-17 | 254.50 | 329.30 | 341.00 | 0.00 | - | 1 | 6 | 62.97% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 2026-01-16 | 382.00 | 381.10 | 389.40 | 0.00 | - | 1 | 3 | 52.06% |
© 2024 Yahoo. All rights reserved.