Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:1190.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01190000 | 2024-06-12 10:36AM EDT | 2024-06-21 | 0.30 | 0.15 | 0.40 | 0.00 | - | 5 | 109 | 96.97% |
| SMCI240719C01190000 | 2024-06-06 10:57AM EDT | 2024-07-19 | 4.80 | 4.00 | 4.50 | 0.00 | - | 1 | 10 | 71.77% |
| SMCI240816C01190000 | 2024-06-05 10:56AM EDT | 2024-08-16 | 23.36 | 16.20 | 17.20 | 0.00 | - | 8 | 36 | 74.94% |
| SMCI240920C01190000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 64.10 | 26.50 | 28.90 | 0.00 | - | 5 | 5 | 70.65% |
| SMCI241115C01190000 | 2024-06-06 9:56AM EDT | 2024-11-15 | 52.66 | 51.90 | 54.50 | 0.00 | - | 1 | 2 | 72.10% |
| SMCI250117C01190000 | 2024-06-06 12:19PM EDT | 2025-01-17 | 71.51 | 71.50 | 74.00 | 0.00 | - | 1 | 90 | 69.75% |
| SMCI260116C01190000 | 2024-06-11 10:31AM EDT | 2026-01-16 | 177.51 | 181.50 | 190.20 | 0.00 | - | 1 | 27 | 71.16% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01190000 | 2024-05-13 1:54PM EDT | 2024-06-21 | 404.58 | 408.80 | 419.40 | 0.00 | - | 1 | 0 | 253.07% |
| SMCI240816P01190000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 435.33 | 334.60 | 344.50 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI241115P01190000 | 2024-04-01 12:53PM EDT | 2024-11-15 | 327.30 | 456.70 | 465.70 | 0.00 | - | 2 | 0 | 87.03% |
| SMCI250117P01190000 | 2024-05-31 11:45AM EDT | 2025-01-17 | 462.80 | 437.20 | 447.70 | 0.00 | - | 1 | 16 | 65.18% |
| SMCI260116P01190000 | 2024-04-02 9:52AM EDT | 2026-01-16 | 446.60 | 545.00 | 558.50 | 0.00 | - | 1 | 1 | 67.75% |
© 2024 Yahoo. All rights reserved.