Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1180.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01180000 | 2024-06-28 3:22PM EDT | 2024-07-05 | 0.45 | 0.20 | 1.20 | -0.95 | -67.86% | 50 | 78 | 127.10% |
| SMCI240712C01180000 | 2024-06-28 12:41PM EDT | 2024-07-12 | 2.45 | 2.35 | 3.20 | -2.25 | -47.87% | 3 | 51 | 106.97% |
| SMCI240719C01180000 | 2024-06-28 1:45PM EDT | 2024-07-19 | 7.63 | 6.00 | 7.00 | -3.17 | -29.35% | 5 | 46 | 102.26% |
| SMCI240726C01180000 | 2024-06-28 12:50PM EDT | 2024-07-26 | 8.70 | 7.30 | 11.10 | -6.21 | -41.65% | 1 | 24 | 95.45% |
| SMCI240802C01180000 | 2024-06-26 3:31PM EDT | 2024-08-02 | 11.31 | 8.90 | 13.50 | 0.00 | - | 2 | 16 | 89.36% |
| SMCI240816C01180000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 22.00 | 18.80 | 23.00 | -11.69 | -34.70% | 2 | 46 | 89.76% |
| SMCI240920C01180000 | 2024-06-28 11:43AM EDT | 2024-09-20 | 43.30 | 31.00 | 41.00 | +5.60 | +14.85% | 2 | 32 | 82.07% |
| SMCI241115C01180000 | 2024-06-26 11:22AM EDT | 2024-11-15 | 66.70 | 60.10 | 70.10 | 0.00 | - | 14 | 13 | 80.73% |
| SMCI250117C01180000 | 2024-05-29 10:05AM EDT | 2025-01-17 | 104.95 | 89.80 | 94.40 | 0.00 | - | 1 | 31 | 79.01% |
| SMCI250321C01180000 | 2024-06-27 9:45AM EDT | 2025-03-21 | 125.10 | 104.10 | 120.00 | 0.00 | - | 1 | 9 | 76.43% |
| SMCI250620C01180000 | 2024-05-08 11:20AM EDT | 2025-06-20 | 152.60 | 114.30 | 122.70 | 0.00 | - | 1 | 6 | 67.99% |
| SMCI260116C01180000 | 2024-06-20 9:32AM EDT | 2026-01-16 | 295.00 | 192.00 | 210.00 | 0.00 | - | 1 | 8 | 74.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01180000 | 2024-06-20 2:46PM EDT | 2024-07-05 | 265.70 | 352.00 | 370.00 | 0.00 | - | 2 | 2 | 116.50% |
| SMCI240712P01180000 | 2024-06-17 2:43PM EDT | 2024-07-12 | 276.90 | 353.20 | 372.00 | 0.00 | - | 2 | 2 | 100.67% |
| SMCI240726P01180000 | 2024-06-20 3:31PM EDT | 2024-07-26 | 282.30 | 357.30 | 376.00 | 0.00 | - | - | 12 | 86.51% |
| SMCI240816P01180000 | 2024-06-26 10:55AM EDT | 2024-08-16 | 360.50 | 367.30 | 386.00 | 0.00 | - | 2 | 5 | 82.90% |
| SMCI240920P01180000 | 2024-05-29 1:43PM EDT | 2024-09-20 | 375.62 | 378.40 | 395.60 | 0.00 | - | - | 2 | 73.57% |
| SMCI241115P01180000 | 2024-06-12 10:10AM EDT | 2024-11-15 | 422.98 | 398.00 | 416.00 | 0.00 | - | 1 | 4 | 69.92% |
| SMCI250117P01180000 | 2024-06-21 10:47AM EDT | 2025-01-17 | 383.00 | 412.00 | 430.00 | 0.00 | - | 1 | 34 | 64.78% |
| SMCI260116P01180000 | 2024-05-23 10:35AM EDT | 2026-01-16 | 454.80 | 454.20 | 468.90 | 0.00 | - | 1 | 20 | 51.38% |
© 2024 Yahoo. All rights reserved.