Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1300.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01300000 | 2024-06-28 3:50PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 171 | 398 | 134.38% |
| SMCI240712C01300000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 1.70 | 1.05 | 1.80 | -0.90 | -34.62% | 110 | 125 | 116.06% |
| SMCI240719C01300000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 4.20 | 3.70 | 4.60 | -2.20 | -34.38% | 604 | 960 | 111.58% |
| SMCI240726C01300000 | 2024-06-28 3:21PM EDT | 2024-07-26 | 7.05 | 5.00 | 7.30 | -2.35 | -25.00% | 9 | 23 | 103.67% |
| SMCI240802C01300000 | 2024-06-28 3:52PM EDT | 2024-08-02 | 7.80 | 5.60 | 9.10 | -3.64 | -31.82% | 6 | 19 | 95.90% |
| SMCI240816C01300000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 14.90 | 12.20 | 16.70 | -7.10 | -32.27% | 34 | 728 | 94.56% |
| SMCI240920C01300000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 25.70 | 20.70 | 29.40 | -10.80 | -29.59% | 23 | 362 | 83.83% |
| SMCI241018C01300000 | 2024-06-25 12:48PM EDT | 2024-10-18 | 41.90 | 29.10 | 39.10 | 0.00 | - | 2 | 19 | 79.95% |
| SMCI241115C01300000 | 2024-06-28 12:50PM EDT | 2024-11-15 | 50.00 | 44.40 | 54.00 | -14.00 | -21.88% | 6 | 71 | 81.32% |
| SMCI250117C01300000 | 2024-06-28 12:19PM EDT | 2025-01-17 | 72.50 | 62.70 | 72.70 | -15.60 | -17.71% | 2 | 288 | 76.55% |
| SMCI250321C01300000 | 2024-06-26 1:14PM EDT | 2025-03-21 | 92.80 | 87.00 | 97.00 | 0.00 | - | 28 | 23 | 76.50% |
| SMCI250620C01300000 | 2024-06-25 10:46AM EDT | 2025-06-20 | 131.00 | 111.80 | 129.00 | 0.00 | - | 1 | 648 | 75.25% |
| SMCI260116C01300000 | 2024-06-27 11:57AM EDT | 2026-01-16 | 199.50 | 170.00 | 188.00 | 0.00 | - | 3 | 180 | 74.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01300000 | 2024-06-20 1:35PM EDT | 2024-07-05 | 399.77 | 472.00 | 490.00 | 0.00 | - | - | 0 | 142.77% |
| SMCI240719P01300000 | 2024-05-24 9:59AM EDT | 2024-07-19 | 445.40 | 399.50 | 404.50 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01300000 | 2024-06-13 3:59PM EDT | 2024-08-16 | 442.15 | 480.70 | 498.00 | 0.00 | - | 2 | 13 | 83.78% |
| SMCI240920P01300000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 595.55 | 522.30 | 530.10 | 0.00 | - | 1 | 0 | 102.31% |
| SMCI241115P01300000 | 2024-04-04 3:49PM EDT | 2024-11-15 | 444.00 | 536.60 | 546.90 | 0.00 | - | 1 | 6 | 88.50% |
| SMCI250117P01300000 | 2024-06-26 3:22PM EDT | 2025-01-17 | 519.57 | 514.40 | 531.50 | 0.00 | - | 1 | 13 | 63.87% |
| SMCI250620P01300000 | 2024-06-20 12:20PM EDT | 2025-06-20 | 480.95 | 544.00 | 562.00 | 0.00 | - | - | 2 | 59.34% |
| SMCI260116P01300000 | 2024-06-13 2:47PM EDT | 2026-01-16 | 550.50 | 578.00 | 596.00 | 0.00 | - | 1 | 8 | 56.14% |
© 2024 Yahoo. All rights reserved.