Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01090000 | 2024-06-28 2:08PM EDT | 2024-07-05 | 1.50 | 0.90 | 1.40 | -1.50 | -50.00% | 27 | 68 | 111.43% |
| SMCI240712C01090000 | 2024-06-28 3:13PM EDT | 2024-07-12 | 5.60 | 4.00 | 8.60 | -2.40 | -30.00% | 8 | 32 | 105.17% |
| SMCI240719C01090000 | 2024-06-28 1:45PM EDT | 2024-07-19 | 11.30 | 8.80 | 10.10 | -5.10 | -31.10% | 4 | 40 | 93.91% |
| SMCI240726C01090000 | 2024-06-28 12:40PM EDT | 2024-07-26 | 13.60 | 10.90 | 15.90 | -8.70 | -39.01% | 5 | 8 | 89.14% |
| SMCI240802C01090000 | 2024-06-24 11:44AM EDT | 2024-08-02 | 23.10 | 13.50 | 19.60 | 0.00 | - | 2 | 2 | 84.72% |
| SMCI240816C01090000 | 2024-06-28 3:45PM EDT | 2024-08-16 | 36.60 | 27.10 | 34.00 | -12.03 | -24.74% | 3 | 33 | 88.21% |
| SMCI240920C01090000 | 2024-06-27 9:47AM EDT | 2024-09-20 | 60.00 | 43.60 | 53.60 | 0.00 | - | 3 | 6 | 81.23% |
| SMCI241115C01090000 | 2024-06-27 2:11PM EDT | 2024-11-15 | 110.00 | 76.10 | 86.10 | 0.00 | - | 1 | 4 | 80.46% |
| SMCI250117C01090000 | 2024-06-27 12:09PM EDT | 2025-01-17 | 124.90 | 99.10 | 109.10 | 0.00 | - | 2 | 30 | 76.55% |
| SMCI250321C01090000 | 2024-06-27 3:35PM EDT | 2025-03-21 | 160.40 | 122.80 | 136.70 | 0.00 | - | 2 | 3 | 76.17% |
| SMCI260116C01090000 | 2024-06-04 9:40AM EDT | 2026-01-16 | 197.20 | 212.00 | 230.00 | 0.00 | - | 2 | 9 | 74.61% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01090000 | 2024-06-26 9:52AM EDT | 2024-07-05 | 247.50 | 262.50 | 282.00 | 0.00 | - | 1 | 10 | 117.63% |
| SMCI240712P01090000 | 2024-06-28 12:53PM EDT | 2024-07-12 | 265.00 | 264.80 | 284.00 | -0.40 | -0.15% | 3 | 15 | 93.74% |
| SMCI240719P01090000 | 2024-06-26 1:41PM EDT | 2024-07-19 | 275.50 | 268.60 | 287.40 | 0.00 | - | 2 | 4 | 88.04% |
| SMCI240726P01090000 | 2024-06-20 2:36PM EDT | 2024-07-26 | 206.70 | 272.50 | 290.00 | 0.00 | - | - | 1 | 83.39% |
| SMCI240816P01090000 | 2024-06-27 10:01AM EDT | 2024-08-16 | 267.50 | 286.80 | 304.00 | 0.00 | - | 2 | 7 | 81.62% |
| SMCI241115P01090000 | 2024-05-16 2:08PM EDT | 2024-11-15 | 279.10 | 316.70 | 323.50 | 0.00 | - | 1 | 14 | 63.28% |
| SMCI250117P01090000 | 2024-06-03 10:34AM EDT | 2025-01-17 | 384.01 | 339.70 | 357.90 | 0.00 | - | 1 | 24 | 65.48% |
| SMCI260116P01090000 | 2024-06-03 10:48AM EDT | 2026-01-16 | 449.50 | 416.00 | 434.00 | 0.00 | - | 2 | 4 | 58.22% |
© 2024 Yahoo. All rights reserved.