Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1200.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01200000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.35 | 0.30 | 0.35 | -0.85 | -70.83% | 774 | 1,433 | 120.02% |
| SMCI240712C01200000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 2.40 | 2.10 | 2.90 | -1.90 | -44.19% | 399 | 335 | 108.83% |
| SMCI240719C01200000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 6.05 | 5.50 | 6.50 | -3.35 | -35.64% | 649 | 1,300 | 103.91% |
| SMCI240726C01200000 | 2024-06-28 3:57PM EDT | 2024-07-26 | 8.70 | 8.00 | 10.40 | -5.40 | -38.30% | 53 | 184 | 98.57% |
| SMCI240802C01200000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 10.50 | 9.00 | 12.60 | -6.60 | -38.60% | 32 | 95 | 91.38% |
| SMCI240816C01200000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 20.00 | 20.00 | 23.20 | -11.66 | -36.83% | 317 | 1,563 | 93.32% |
| SMCI240920C01200000 | 2024-06-28 2:44PM EDT | 2024-09-20 | 35.00 | 29.00 | 39.00 | -15.20 | -30.28% | 37 | 709 | 82.50% |
| SMCI241018C01200000 | 2024-06-28 3:41PM EDT | 2024-10-18 | 50.50 | 40.00 | 50.00 | -12.61 | -19.98% | 9 | 53 | 79.21% |
| SMCI241115C01200000 | 2024-06-28 11:08AM EDT | 2024-11-15 | 72.50 | 56.90 | 66.90 | -11.80 | -14.00% | 4 | 185 | 80.72% |
| SMCI250117C01200000 | 2024-06-28 3:55PM EDT | 2025-01-17 | 82.95 | 75.70 | 90.70 | -25.25 | -23.34% | 43 | 522 | 76.65% |
| SMCI250321C01200000 | 2024-06-28 3:32PM EDT | 2025-03-21 | 117.90 | 101.10 | 116.50 | -4.90 | -3.99% | 2 | 207 | 76.60% |
| SMCI250620C01200000 | 2024-06-25 9:50AM EDT | 2025-06-20 | 152.40 | 129.50 | 146.00 | 0.00 | - | 1 | 43 | 75.24% |
| SMCI260116C01200000 | 2024-06-28 3:59PM EDT | 2026-01-16 | 197.51 | 188.30 | 206.00 | -0.49 | -0.25% | 5 | 263 | 74.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01200000 | 2024-06-27 9:33AM EDT | 2024-07-05 | 359.70 | 372.00 | 390.00 | 0.00 | - | 3 | 6 | 121.14% |
| SMCI240712P01200000 | 2024-06-27 1:10PM EDT | 2024-07-12 | 323.00 | 372.90 | 392.00 | 0.00 | - | 5 | 12 | 103.04% |
| SMCI240719P01200000 | 2024-06-25 2:30PM EDT | 2024-07-19 | 357.82 | 375.20 | 394.00 | 0.00 | - | 2 | 34 | 95.45% |
| SMCI240816P01200000 | 2024-06-24 9:59AM EDT | 2024-08-16 | 358.65 | 386.60 | 403.80 | 0.00 | - | 1 | 208 | 83.20% |
| SMCI240920P01200000 | 2024-06-18 10:49AM EDT | 2024-09-20 | 330.00 | 398.90 | 413.50 | 0.00 | - | 1 | 2 | 74.88% |
| SMCI241018P01200000 | 2024-06-20 12:42PM EDT | 2024-10-18 | 335.00 | 403.90 | 421.00 | 0.00 | - | - | 0 | 69.71% |
| SMCI241115P01200000 | 2024-06-13 12:24PM EDT | 2024-11-15 | 403.49 | 416.20 | 432.90 | 0.00 | - | 2 | 3 | 70.13% |
| SMCI250117P01200000 | 2024-06-26 11:50AM EDT | 2025-01-17 | 442.00 | 429.50 | 446.00 | 0.00 | - | 1 | 79 | 64.71% |
| SMCI250321P01200000 | 2024-05-29 9:36AM EDT | 2025-03-21 | 439.30 | 396.90 | 412.00 | 0.00 | - | 1 | 1 | 44.91% |
| SMCI260116P01200000 | 2024-06-13 12:24PM EDT | 2026-01-16 | 492.52 | 498.00 | 518.00 | 0.00 | - | 2 | 23 | 57.12% |
© 2024 Yahoo. All rights reserved.