Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1050.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01050000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.60 | 0.60 | 0.75 | -1.15 | -65.71% | 278 | 458 | 97.56% |
| SMCI240614C01050000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 2.15 | 1.85 | 2.30 | -2.75 | -56.12% | 53 | 120 | 82.56% |
| SMCI240621C01050000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 3.46 | 3.30 | 3.70 | -4.04 | -53.87% | 234 | 484 | 74.54% |
| SMCI240628C01050000 | 2024-05-31 2:28PM EDT | 2024-06-28 | 5.60 | 5.50 | 6.50 | -6.70 | -54.47% | 4 | 28 | 72.68% |
| SMCI240705C01050000 | 2024-05-31 12:02PM EDT | 2024-07-05 | 7.15 | 6.70 | 8.90 | -7.10 | -49.82% | 3 | 5 | 69.32% |
| SMCI240719C01050000 | 2024-05-31 3:24PM EDT | 2024-07-19 | 15.45 | 16.00 | 16.90 | -11.85 | -43.41% | 32 | 77 | 72.38% |
| SMCI240816C01050000 | 2024-05-31 3:24PM EDT | 2024-08-16 | 39.50 | 38.40 | 39.80 | -13.14 | -24.96% | 11 | 47 | 79.10% |
| SMCI240920C01050000 | 2024-05-31 10:49AM EDT | 2024-09-20 | 51.72 | 54.00 | 56.30 | -20.08 | -27.97% | 2 | 30 | 76.34% |
| SMCI241115C01050000 | 2024-05-31 12:35PM EDT | 2024-11-15 | 77.81 | 79.40 | 88.40 | -23.39 | -23.11% | 1 | 78 | 76.92% |
| SMCI250117C01050000 | 2024-05-31 2:47PM EDT | 2025-01-17 | 102.13 | 101.60 | 109.50 | -33.57 | -24.74% | 6 | 86 | 74.56% |
| SMCI250321C01050000 | 2024-05-17 9:40AM EDT | 2025-03-21 | 204.24 | 126.20 | 133.70 | 0.00 | - | 1 | 2 | 74.87% |
| SMCI260116C01050000 | 2024-05-30 10:04AM EDT | 2026-01-16 | 242.24 | 211.10 | 219.70 | 0.00 | - | 15 | 103 | 74.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01050000 | 2024-05-28 9:48AM EDT | 2024-06-07 | 176.30 | 261.80 | 268.10 | 0.00 | - | 1 | 1 | 121.85% |
| SMCI240614P01050000 | 2024-05-29 3:53PM EDT | 2024-06-14 | 216.45 | 263.50 | 268.40 | 0.00 | - | 1 | 2 | 65.55% |
| SMCI240621P01050000 | 2024-05-31 3:45PM EDT | 2024-06-21 | 269.85 | 263.70 | 269.60 | +52.67 | +24.25% | 1 | 89 | 61.13% |
| SMCI240719P01050000 | 2024-05-23 12:31PM EDT | 2024-07-19 | 194.60 | 272.30 | 279.80 | 0.00 | - | - | 1 | 63.50% |
| SMCI240816P01050000 | 2024-05-24 11:03AM EDT | 2024-08-16 | 227.14 | 289.40 | 298.80 | 0.00 | - | 2 | 40 | 69.91% |
| SMCI240920P01050000 | 2024-05-22 2:50PM EDT | 2024-09-20 | 255.00 | 302.90 | 311.20 | 0.00 | - | - | 1 | 67.32% |
| SMCI241115P01050000 | 2024-05-28 3:30PM EDT | 2024-11-15 | 278.16 | 322.20 | 333.70 | 0.00 | - | 1 | 10 | 66.17% |
| SMCI250117P01050000 | 2024-05-24 2:52PM EDT | 2025-01-17 | 286.90 | 339.40 | 346.50 | 0.00 | - | 1 | 14 | 62.90% |
| SMCI260116P01050000 | 2024-04-16 10:04AM EDT | 2026-01-16 | 362.40 | 360.20 | 368.10 | 0.00 | - | 1 | 17 | 45.74% |
© 2024 Yahoo. All rights reserved.