Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01070000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 1.52 | 1.15 | 1.65 | -2.08 | -57.78% | 49 | 58 | 108.91% |
| SMCI240712C01070000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 4.90 | 4.60 | 5.00 | -4.45 | -47.59% | 31 | 62 | 93.98% |
| SMCI240719C01070000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 10.77 | 9.80 | 11.10 | -7.08 | -39.66% | 19 | 240 | 92.15% |
| SMCI240726C01070000 | 2024-06-28 11:54AM EDT | 2024-07-26 | 19.33 | 12.00 | 17.60 | -9.07 | -31.94% | 2 | 5 | 87.90% |
| SMCI240816C01070000 | 2024-06-28 3:42PM EDT | 2024-08-16 | 39.40 | 30.80 | 41.00 | -13.30 | -25.24% | 4 | 81 | 90.61% |
| SMCI240920C01070000 | 2024-06-28 1:22PM EDT | 2024-09-20 | 57.91 | 47.00 | 57.00 | -1.09 | -1.85% | 1 | 12 | 81.05% |
| SMCI241018C01070000 | 2024-06-20 10:00AM EDT | 2024-10-18 | 171.00 | 61.00 | 71.00 | 0.00 | - | - | 3 | 78.67% |
| SMCI241115C01070000 | 2024-06-28 3:55PM EDT | 2024-11-15 | 87.67 | 80.70 | 90.20 | -60.63 | -40.88% | 1 | 16 | 80.53% |
| SMCI250117C01070000 | 2024-06-26 12:35PM EDT | 2025-01-17 | 109.90 | 103.90 | 116.20 | 0.00 | - | 2 | 46 | 77.19% |
| SMCI250321C01070000 | 2024-06-13 2:14PM EDT | 2025-03-21 | 167.10 | 127.30 | 143.30 | 0.00 | - | 2 | 2 | 76.54% |
| SMCI260116C01070000 | 2024-06-24 10:48AM EDT | 2026-01-16 | 240.00 | 216.00 | 236.00 | 0.00 | - | 1 | 34 | 74.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01070000 | 2024-06-24 10:41AM EDT | 2024-07-05 | 232.00 | 242.30 | 261.80 | 0.00 | - | 2 | 10 | 108.94% |
| SMCI240712P01070000 | 2024-06-20 10:00AM EDT | 2024-07-12 | 120.70 | 246.00 | 264.00 | 0.00 | - | - | 13 | 91.96% |
| SMCI240719P01070000 | 2024-06-20 3:24PM EDT | 2024-07-19 | 191.30 | 250.00 | 268.00 | 0.00 | - | 8 | 3 | 86.72% |
| SMCI240726P01070000 | 2024-06-21 10:31AM EDT | 2024-07-26 | 222.90 | 253.90 | 271.40 | 0.00 | - | 4 | 1 | 82.53% |
| SMCI240816P01070000 | 2024-06-14 11:42AM EDT | 2024-08-16 | 269.40 | 269.60 | 287.00 | 0.00 | - | 4 | 50 | 81.74% |
| SMCI240920P01070000 | 2024-06-17 10:01AM EDT | 2024-09-20 | 288.80 | 283.90 | 301.30 | 0.00 | - | 1 | 7 | 73.61% |
| SMCI241018P01070000 | 2024-06-20 10:38AM EDT | 2024-10-18 | 219.00 | 296.30 | 311.50 | 0.00 | - | - | 0 | 70.89% |
| SMCI241115P01070000 | 2024-06-05 1:18PM EDT | 2024-11-15 | 325.95 | 309.40 | 326.00 | 0.00 | - | 1 | 5 | 70.89% |
| SMCI250117P01070000 | 2024-05-14 9:41AM EDT | 2025-01-17 | 352.32 | 340.30 | 355.80 | 0.00 | - | 1 | 11 | 71.91% |
| SMCI260116P01070000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 375.35 | 396.30 | 406.20 | 0.00 | - | 2 | 1 | 56.17% |
© 2024 Yahoo. All rights reserved.