Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01130000 | 2024-06-28 3:17PM EDT | 2024-07-05 | 0.55 | 0.50 | 1.00 | -1.50 | -73.17% | 39 | 60 | 115.38% |
| SMCI240712C01130000 | 2024-06-28 1:42PM EDT | 2024-07-12 | 4.40 | 3.20 | 4.10 | -2.69 | -37.94% | 11 | 38 | 102.11% |
| SMCI240719C01130000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 8.27 | 7.30 | 8.50 | -5.48 | -39.85% | 14 | 146 | 97.60% |
| SMCI240726C01130000 | 2024-06-28 1:04PM EDT | 2024-07-26 | 11.50 | 9.10 | 13.40 | +0.15 | +1.32% | 44 | 59 | 91.97% |
| SMCI240816C01130000 | 2024-06-28 3:41PM EDT | 2024-08-16 | 30.58 | 23.10 | 29.80 | -9.92 | -24.49% | 14 | 33 | 89.70% |
| SMCI240920C01130000 | 2024-06-28 3:12PM EDT | 2024-09-20 | 49.85 | 37.90 | 47.90 | -6.35 | -11.30% | 1 | 39 | 81.92% |
| SMCI241018C01130000 | 2024-06-20 12:31PM EDT | 2024-10-18 | 111.97 | 50.20 | 60.20 | 0.00 | - | - | 2 | 78.88% |
| SMCI241115C01130000 | 2024-06-20 12:02PM EDT | 2024-11-15 | 153.00 | 67.70 | 81.80 | 0.00 | - | 2 | 13 | 81.23% |
| SMCI250117C01130000 | 2024-06-27 3:46PM EDT | 2025-01-17 | 123.60 | 91.20 | 100.70 | 0.00 | - | 4 | 61 | 76.61% |
| SMCI250321C01130000 | 2024-06-17 1:59PM EDT | 2025-03-21 | 180.60 | 113.50 | 129.50 | 0.00 | - | 4 | 8 | 76.29% |
| SMCI260116C01130000 | 2024-06-06 3:33PM EDT | 2026-01-16 | 190.76 | 202.00 | 222.00 | 0.00 | - | 3 | 20 | 74.51% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01130000 | 2024-06-20 3:47PM EDT | 2024-07-05 | 217.10 | 302.10 | 320.00 | 0.00 | - | - | 4 | 106.25% |
| SMCI240712P01130000 | 2024-06-20 3:42PM EDT | 2024-07-12 | 227.90 | 304.00 | 322.00 | 0.00 | - | - | 1 | 93.98% |
| SMCI240719P01130000 | 2024-06-17 12:44PM EDT | 2024-07-19 | 260.80 | 307.10 | 326.00 | 0.00 | - | - | 1 | 91.16% |
| SMCI240726P01130000 | 2024-06-20 2:36PM EDT | 2024-07-26 | 239.00 | 310.30 | 327.90 | 0.00 | - | - | 1 | 85.42% |
| SMCI240816P01130000 | 2024-06-28 9:38AM EDT | 2024-08-16 | 276.60 | 322.30 | 339.80 | -162.40 | -36.99% | 2 | 15 | 82.23% |
| SMCI241115P01130000 | 2024-04-03 9:38AM EDT | 2024-11-15 | 317.20 | 391.50 | 401.90 | 0.00 | - | 1 | 2 | 87.23% |
| SMCI250117P01130000 | 2024-06-24 12:07PM EDT | 2025-01-17 | 370.90 | 373.20 | 389.50 | 0.00 | - | 3 | 16 | 65.61% |
| SMCI250321P01130000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 356.60 | 389.30 | 407.60 | 0.00 | - | - | 1 | 63.85% |
| SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 409.97 | 439.80 | 453.30 | 0.00 | - | 4 | 1 | 55.81% |
© 2024 Yahoo. All rights reserved.