Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01220000 | 2024-06-28 3:37PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.40 | -0.51 | -56.04% | 20 | 87 | 117.97% |
| SMCI240712C01220000 | 2024-06-28 12:03PM EDT | 2024-07-12 | 2.30 | 1.85 | 2.55 | -1.60 | -41.03% | 11 | 23 | 110.16% |
| SMCI240719C01220000 | 2024-06-28 2:30PM EDT | 2024-07-19 | 6.08 | 5.00 | 6.00 | +0.58 | +10.55% | 6 | 158 | 105.31% |
| SMCI240726C01220000 | 2024-06-28 3:21PM EDT | 2024-07-26 | 8.70 | 6.30 | 9.60 | -4.00 | -31.50% | 39 | 109 | 98.21% |
| SMCI240802C01220000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 9.70 | 7.60 | 11.80 | -6.15 | -38.80% | 5 | 24 | 91.71% |
| SMCI240816C01220000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 22.56 | 16.30 | 21.60 | -8.59 | -27.58% | 9 | 68 | 92.22% |
| SMCI240920C01220000 | 2024-06-28 12:37PM EDT | 2024-09-20 | 33.20 | 27.00 | 37.00 | -12.20 | -26.87% | 4 | 91 | 82.82% |
| SMCI241115C01220000 | 2024-06-25 1:24PM EDT | 2024-11-15 | 70.45 | 54.10 | 64.10 | 0.00 | - | 2 | 14 | 80.85% |
| SMCI250117C01220000 | 2024-06-28 10:30AM EDT | 2025-01-17 | 98.50 | 74.60 | 84.60 | -4.90 | -4.74% | 8 | 52 | 76.53% |
| SMCI250620C01220000 | 2024-06-26 2:08PM EDT | 2025-06-20 | 134.50 | 125.70 | 143.20 | 0.00 | - | 12 | 9 | 75.36% |
| SMCI260116C01220000 | 2024-06-24 1:36PM EDT | 2026-01-16 | 202.45 | 184.00 | 202.00 | 0.00 | - | 1 | 31 | 74.20% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240712P01220000 | 2024-06-20 3:41PM EDT | 2024-07-12 | 310.30 | 393.00 | 412.00 | 0.00 | - | - | 1 | 107.10% |
| SMCI240719P01220000 | 2024-05-29 12:13PM EDT | 2024-07-19 | 389.40 | 384.10 | 387.80 | 0.00 | - | 2 | 1 | 0.00% |
| SMCI240726P01220000 | 2024-06-20 2:19PM EDT | 2024-07-26 | 316.80 | 396.20 | 414.00 | 0.00 | - | - | 1 | 86.87% |
| SMCI240816P01220000 | 2024-06-21 10:48AM EDT | 2024-08-16 | 355.60 | 405.20 | 422.00 | 0.00 | - | 2 | 22 | 83.02% |
| SMCI240920P01220000 | 2024-04-23 2:58PM EDT | 2024-09-20 | 484.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01220000 | 2024-03-22 1:28PM EDT | 2024-11-15 | 393.10 | 536.00 | 549.70 | 0.00 | - | 2 | 2 | 124.52% |
| SMCI250117P01220000 | 2024-03-26 3:38PM EDT | 2025-01-17 | 379.30 | 487.50 | 499.50 | 0.00 | - | 2 | 11 | 82.41% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 2026-01-16 | 505.00 | 509.10 | 523.40 | 0.00 | - | 3 | 20 | 55.09% |
© 2024 Yahoo. All rights reserved.