Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C01100000 | 2024-05-31 3:47PM EDT | 2024-06-07 | 0.30 | 0.25 | 0.50 | -0.80 | -72.73% | 167 | 422 | 102.34% |
| SMCI240614C01100000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 1.40 | 1.10 | 1.50 | -1.50 | -51.72% | 78 | 103 | 85.99% |
| SMCI240621C01100000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 2.21 | 2.15 | 2.40 | -2.85 | -56.32% | 169 | 808 | 77.08% |
| SMCI240628C01100000 | 2024-05-31 2:47PM EDT | 2024-06-28 | 3.80 | 4.20 | 4.60 | -3.70 | -49.33% | 55 | 62 | 75.76% |
| SMCI240705C01100000 | 2024-05-29 3:54PM EDT | 2024-07-05 | 5.20 | 4.50 | 6.30 | -7.00 | -57.38% | 4 | 18 | 70.80% |
| SMCI240719C01100000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 11.70 | 11.80 | 12.50 | -8.30 | -41.50% | 164 | 289 | 73.02% |
| SMCI240816C01100000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 31.50 | 31.30 | 32.60 | -11.60 | -26.91% | 73 | 183 | 79.30% |
| SMCI240920C01100000 | 2024-05-31 3:00PM EDT | 2024-09-20 | 43.50 | 45.90 | 47.80 | -17.00 | -28.10% | 11 | 106 | 76.47% |
| SMCI241115C01100000 | 2024-05-31 1:34PM EDT | 2024-11-15 | 70.70 | 71.60 | 76.20 | -18.52 | -20.76% | 4 | 76 | 76.76% |
| SMCI250117C01100000 | 2024-05-31 1:03PM EDT | 2025-01-17 | 91.50 | 91.80 | 98.30 | -22.30 | -19.60% | 12 | 186 | 74.43% |
| SMCI250321C01100000 | 2024-05-23 10:01AM EDT | 2025-03-21 | 125.23 | 114.70 | 126.10 | -61.62 | -32.98% | 1 | 4 | 75.22% |
| SMCI250620C01100000 | 2024-05-31 3:35PM EDT | 2025-06-20 | 142.28 | 139.70 | 153.90 | -32.52 | -18.60% | 3 | 33 | 74.00% |
| SMCI260116C01100000 | 2024-05-29 10:53AM EDT | 2026-01-16 | 240.00 | 200.20 | 210.90 | 0.00 | - | 1 | 82 | 74.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P01100000 | 2024-05-28 9:32AM EDT | 2024-06-07 | 195.95 | 306.00 | 324.50 | 0.00 | - | 20 | 0 | 178.58% |
| SMCI240614P01100000 | 2024-05-22 9:39AM EDT | 2024-06-14 | 217.25 | 312.90 | 317.90 | 0.00 | - | - | 1 | 95.41% |
| SMCI240621P01100000 | 2024-05-24 11:03AM EDT | 2024-06-21 | 223.91 | 312.70 | 318.70 | 0.00 | - | 2 | 49 | 55.42% |
| SMCI240628P01100000 | 2024-05-17 2:17PM EDT | 2024-06-28 | 234.00 | 312.10 | 321.10 | 0.00 | - | 4 | 5 | 59.41% |
| SMCI240719P01100000 | 2024-05-31 1:17PM EDT | 2024-07-19 | 332.64 | 317.50 | 323.70 | +91.64 | +38.02% | 23 | 10 | 59.16% |
| SMCI240816P01100000 | 2024-05-15 1:53PM EDT | 2024-08-16 | 240.00 | 334.10 | 341.30 | 0.00 | - | 44 | 13 | 69.87% |
| SMCI240920P01100000 | 2024-05-29 11:15AM EDT | 2024-09-20 | 311.70 | 343.10 | 351.00 | 0.00 | - | - | 0 | 65.48% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 296.40 | 309.60 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI250117P01100000 | 2024-05-30 3:39PM EDT | 2025-01-17 | 392.17 | 374.30 | 387.80 | +34.97 | +9.79% | 2 | 380 | 61.84% |
| SMCI250620P01100000 | 2024-05-24 11:22AM EDT | 2025-06-20 | 365.70 | 408.70 | 420.20 | 0.00 | - | 1 | 3 | 58.95% |
| SMCI260116P01100000 | 2024-05-24 9:47AM EDT | 2026-01-16 | 409.70 | 440.70 | 456.00 | 0.00 | - | 1 | 19 | 56.07% |
© 2024 Yahoo. All rights reserved.