Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1160.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01160000 | 2024-06-28 3:31PM EDT | 2024-07-05 | 0.66 | 0.00 | 0.75 | -1.09 | -62.29% | 123 | 217 | 112.70% |
| SMCI240712C01160000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 3.42 | 2.65 | 7.00 | -2.65 | -43.66% | 12 | 17 | 114.76% |
| SMCI240719C01160000 | 2024-06-28 3:27PM EDT | 2024-07-19 | 8.10 | 6.40 | 7.50 | -3.17 | -28.13% | 8 | 179 | 100.22% |
| SMCI240726C01160000 | 2024-06-28 12:45PM EDT | 2024-07-26 | 10.00 | 8.00 | 11.90 | -2.80 | -21.88% | 4 | 29 | 94.07% |
| SMCI240802C01160000 | 2024-06-28 9:40AM EDT | 2024-08-02 | 20.00 | 9.60 | 14.60 | +5.50 | +37.93% | 3 | 4 | 88.22% |
| SMCI240816C01160000 | 2024-06-28 2:59PM EDT | 2024-08-16 | 26.83 | 20.50 | 26.70 | -12.17 | -31.21% | 9 | 54 | 90.53% |
| SMCI240920C01160000 | 2024-06-27 11:28AM EDT | 2024-09-20 | 51.50 | 33.90 | 43.90 | 0.00 | - | 1 | 20 | 82.24% |
| SMCI241018C01160000 | 2024-06-21 9:32AM EDT | 2024-10-18 | 91.00 | 45.60 | 55.60 | 0.00 | - | 1 | 3 | 79.05% |
| SMCI241115C01160000 | 2024-06-26 11:13AM EDT | 2024-11-15 | 70.60 | 63.60 | 73.30 | +0.10 | +0.14% | 1 | 16 | 80.73% |
| SMCI250117C01160000 | 2024-06-26 1:31PM EDT | 2025-01-17 | 90.90 | 85.00 | 95.00 | 0.00 | - | 2 | 32 | 76.52% |
| SMCI250321C01160000 | 2024-06-17 1:32PM EDT | 2025-03-21 | 167.00 | 107.50 | 123.50 | 0.00 | - | 6 | 6 | 76.29% |
| SMCI250620C01160000 | 2024-06-20 12:21PM EDT | 2025-06-20 | 233.95 | 137.50 | 154.00 | 0.00 | - | 5 | 8 | 75.31% |
| SMCI260116C01160000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 236.00 | 196.00 | 216.00 | 0.00 | - | 2 | 19 | 74.54% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01160000 | 2024-06-24 9:37AM EDT | 2024-07-05 | 293.50 | 332.00 | 350.00 | 0.00 | - | 2 | 10 | 111.82% |
| SMCI240712P01160000 | 2024-06-27 11:55AM EDT | 2024-07-12 | 301.30 | 333.40 | 352.00 | 0.00 | - | 2 | 2 | 97.68% |
| SMCI240719P01160000 | 2024-06-20 2:36PM EDT | 2024-07-19 | 260.50 | 336.00 | 354.00 | 0.00 | - | 2 | 3 | 90.59% |
| SMCI240726P01160000 | 2024-06-26 11:51AM EDT | 2024-07-26 | 348.50 | 338.10 | 356.00 | 0.00 | - | 2 | 3 | 84.68% |
| SMCI240816P01160000 | 2024-06-21 9:56AM EDT | 2024-08-16 | 322.02 | 348.60 | 366.90 | 0.00 | - | 2 | 19 | 81.89% |
| SMCI240920P01160000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 373.70 | 327.10 | 335.60 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 331.90 | 386.20 | 395.50 | 0.00 | - | 5 | 3 | 70.43% |
| SMCI250117P01160000 | 2024-06-21 10:49AM EDT | 2025-01-17 | 367.80 | 395.60 | 413.60 | 0.00 | - | 1 | 13 | 64.94% |
| SMCI260116P01160000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 439.65 | 439.80 | 454.70 | 0.00 | - | 1 | 40 | 50.00% |
© 2024 Yahoo. All rights reserved.