Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1360.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01360000 | 2024-06-28 2:09PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.30 | -0.13 | -46.43% | 38 | 48 | 143.75% |
| SMCI240712C01360000 | 2024-06-28 11:16AM EDT | 2024-07-12 | 1.10 | 1.00 | 1.35 | -1.30 | -54.17% | 3 | 28 | 121.95% |
| SMCI240719C01360000 | 2024-06-28 1:50PM EDT | 2024-07-19 | 3.92 | 2.90 | 3.70 | -0.18 | -4.39% | 1 | 211 | 115.21% |
| SMCI240726C01360000 | 2024-06-28 12:34PM EDT | 2024-07-26 | 4.56 | 3.80 | 6.00 | -9.34 | -67.19% | 6 | 2 | 106.45% |
| SMCI240802C01360000 | 2024-06-27 2:35PM EDT | 2024-08-02 | 9.70 | 4.30 | 7.50 | 0.00 | - | 3 | 11 | 98.30% |
| SMCI240816C01360000 | 2024-06-28 12:59PM EDT | 2024-08-16 | 12.13 | 10.10 | 14.00 | +0.53 | +4.57% | 8 | 370 | 96.51% |
| SMCI240920C01360000 | 2024-06-27 2:14PM EDT | 2024-09-20 | 32.50 | 16.90 | 25.50 | 0.00 | - | 1 | 22 | 84.85% |
| SMCI241018C01360000 | 2024-06-28 3:21PM EDT | 2024-10-18 | 33.45 | 25.00 | 33.60 | -9.18 | -21.53% | 1 | 3 | 80.64% |
| SMCI241115C01360000 | 2024-06-27 1:49PM EDT | 2024-11-15 | 59.10 | 38.20 | 47.50 | 0.00 | - | 1 | 18 | 81.57% |
| SMCI250117C01360000 | 2024-06-27 2:51PM EDT | 2025-01-17 | 80.22 | 55.90 | 65.90 | 0.00 | - | 17 | 121 | 76.99% |
| SMCI250620C01360000 | 2024-05-14 10:38AM EDT | 2025-06-20 | 108.00 | 132.40 | 143.70 | 0.00 | - | 3 | 6 | 83.83% |
| SMCI260116C01360000 | 2024-06-10 12:13PM EDT | 2026-01-16 | 154.90 | 158.00 | 178.00 | 0.00 | - | 1 | 20 | 73.92% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P01360000 | 2024-05-23 11:48AM EDT | 2024-07-19 | 460.40 | 457.30 | 462.80 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240816P01360000 | 2024-06-28 10:29AM EDT | 2024-08-16 | 493.20 | 538.00 | 556.00 | +23.28 | +4.95% | 1 | 11 | 84.00% |
| SMCI250117P01360000 | 2024-06-24 12:16PM EDT | 2025-01-17 | 564.40 | 566.00 | 584.00 | 0.00 | - | 1 | 13 | 62.89% |
| SMCI250620P01360000 | 2024-05-01 1:16PM EDT | 2025-06-20 | 679.49 | 619.30 | 635.60 | 0.00 | - | - | 1 | 67.19% |
© 2024 Yahoo. All rights reserved.