Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1270.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01270000 | 2024-06-13 2:16PM EDT | 2024-06-21 | 2.10 | 1.70 | 2.05 | +1.90 | +950.00% | 48 | 217 | 129.61% |
| SMCI240719C01270000 | 2024-06-13 1:33PM EDT | 2024-07-19 | 10.30 | 10.30 | 11.10 | +7.35 | +249.15% | 3 | 10 | 86.52% |
| SMCI240816C01270000 | 2024-06-13 3:53PM EDT | 2024-08-16 | 30.10 | 27.70 | 28.60 | +19.60 | +186.67% | 6 | 12 | 85.61% |
| SMCI240920C01270000 | 2024-06-05 2:48PM EDT | 2024-09-20 | 27.10 | 40.50 | 43.50 | 0.00 | - | 5 | 5 | 79.26% |
| SMCI241115C01270000 | 2024-06-13 3:49PM EDT | 2024-11-15 | 72.10 | 69.70 | 72.20 | +24.10 | +50.21% | 10 | 15 | 78.55% |
| SMCI250117C01270000 | 2024-06-13 12:16PM EDT | 2025-01-17 | 94.00 | 91.10 | 94.80 | +40.60 | +76.03% | 1 | 33 | 75.18% |
| SMCI250321C01270000 | 2024-05-29 3:00PM EDT | 2025-03-21 | 111.80 | 114.00 | 127.30 | 0.00 | - | - | 1 | 75.71% |
| SMCI260116C01270000 | 2024-03-05 10:48AM EDT | 2026-01-16 | 349.04 | 320.90 | 333.20 | 0.00 | - | 1 | 1 | 100.41% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01270000 | 2024-05-01 11:32AM EDT | 2024-06-21 | 560.92 | 476.00 | 495.10 | 0.00 | - | 2 | 0 | 379.34% |
| SMCI240816P01270000 | 2024-02-16 3:04PM EDT | 2024-08-16 | 511.40 | 353.60 | 364.10 | 0.00 | - | 3 | 7 | 0.00% |
| SMCI241115P01270000 | 2024-03-14 11:12AM EDT | 2024-11-15 | 362.40 | 443.20 | 454.40 | 0.00 | - | 1 | 1 | 67.74% |
| SMCI250117P01270000 | 2024-05-24 2:52PM EDT | 2025-01-17 | 453.50 | 454.80 | 468.00 | 0.00 | - | 9 | 10 | 62.69% |
| SMCI260116P01270000 | 2024-04-19 1:34PM EDT | 2026-01-16 | 610.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.