Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1250.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01250000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 0.25 | 0.20 | 0.45 | -0.50 | -66.67% | 46 | 243 | 131.06% |
| SMCI240712C01250000 | 2024-06-28 3:53PM EDT | 2024-07-12 | 2.02 | 1.50 | 2.25 | -1.38 | -40.59% | 49 | 71 | 112.56% |
| SMCI240719C01250000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 5.20 | 4.50 | 5.50 | -2.47 | -32.20% | 58 | 180 | 108.03% |
| SMCI240816C01250000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 17.50 | 14.50 | 18.60 | -8.77 | -33.38% | 75 | 814 | 92.29% |
| SMCI240920C01250000 | 2024-06-27 2:39PM EDT | 2024-09-20 | 43.32 | 24.60 | 33.40 | 0.00 | - | 9 | 61 | 83.05% |
| SMCI241115C01250000 | 2024-06-20 11:36AM EDT | 2024-11-15 | 131.40 | 50.00 | 60.00 | 0.00 | - | 50 | 60 | 80.94% |
| SMCI250117C01250000 | 2024-06-28 3:48PM EDT | 2025-01-17 | 75.00 | 70.10 | 80.00 | -2.50 | -3.23% | 108 | 250 | 76.61% |
| SMCI250321C01250000 | 2024-06-24 2:27PM EDT | 2025-03-21 | 106.47 | 94.00 | 104.00 | +1.47 | +1.40% | 1 | 8 | 76.16% |
| SMCI260116C01250000 | 2024-06-20 10:00AM EDT | 2026-01-16 | 312.68 | 178.00 | 196.00 | 0.00 | - | 3 | 44 | 74.07% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P01250000 | 2024-06-24 11:19AM EDT | 2024-07-19 | 407.40 | 424.70 | 443.40 | 0.00 | - | 29 | 29 | 100.43% |
| SMCI240816P01250000 | 2024-03-04 10:30AM EDT | 2024-08-16 | 358.00 | 341.60 | 349.30 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI241115P01250000 | 2024-04-03 2:00PM EDT | 2024-11-15 | 376.70 | 494.10 | 500.30 | 0.00 | - | 14 | 15 | 87.64% |
| SMCI250117P01250000 | 2024-04-19 12:36PM EDT | 2025-01-17 | 543.45 | 430.40 | 442.50 | 0.00 | - | 1 | 17 | 41.27% |
| SMCI260116P01250000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 470.00 | 491.90 | 505.10 | 0.00 | - | 2 | 7 | 45.65% |
© 2024 Yahoo. All rights reserved.