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
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C01160000 | 2024-06-13 3:58PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| SMCI240621C01160000 | 2024-06-13 3:58PM EDT | 2024-06-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| SMCI240628C01160000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 7.17 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 25.00% |
| SMCI240705C01160000 | 2024-06-13 3:27PM EDT | 2024-07-05 | 8.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SMCI240712C01160000 | 2024-06-13 10:01AM EDT | 2024-07-12 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SMCI240719C01160000 | 2024-06-13 3:01PM EDT | 2024-07-19 | 17.22 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| SMCI240726C01160000 | 2024-06-13 12:04PM EDT | 2024-07-26 | 21.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SMCI240816C01160000 | 2024-06-13 3:13PM EDT | 2024-08-16 | 39.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI240920C01160000 | 2024-06-10 9:41AM EDT | 2024-09-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI241115C01160000 | 2024-06-11 11:54AM EDT | 2024-11-15 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250117C01160000 | 2024-06-13 1:52PM EDT | 2025-01-17 | 118.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SMCI250321C01160000 | 2024-05-15 9:33AM EDT | 2025-03-21 | 132.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI250620C01160000 | 2024-06-04 3:28PM EDT | 2025-06-20 | 126.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SMCI260116C01160000 | 2024-05-16 11:51AM EDT | 2026-01-16 | 270.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P01160000 | 2024-06-11 2:25PM EDT | 2024-06-14 | 383.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240621P01160000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 381.90 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| SMCI240628P01160000 | 2024-06-10 2:59PM EDT | 2024-06-28 | 364.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240719P01160000 | 2024-05-06 3:33PM EDT | 2024-07-19 | 344.70 | 356.10 | 364.10 | 0.00 | - | - | 2 | 143.61% |
| SMCI240816P01160000 | 2024-04-08 9:57AM EDT | 2024-08-16 | 333.21 | 354.20 | 361.10 | 0.00 | - | 1 | 19 | 105.88% |
| SMCI240920P01160000 | 2024-05-14 3:50PM EDT | 2024-09-20 | 373.70 | 327.10 | 335.60 | 0.00 | - | - | 1 | 68.49% |
| SMCI241115P01160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 331.90 | 386.20 | 395.50 | 0.00 | - | 5 | 3 | 83.57% |
| SMCI250117P01160000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 344.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMCI260116P01160000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 439.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.