Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C01400000 | 2024-05-31 3:01PM EDT | 2024-06-21 | 0.45 | 0.25 | 0.45 | -0.30 | -40.00% | 43 | 534 | 93.16% |
| SMCI240719C01400000 | 2024-05-31 3:19PM EDT | 2024-07-19 | 2.27 | 2.10 | 2.55 | -1.98 | -46.59% | 184 | 802 | 77.88% |
| SMCI240816C01400000 | 2024-05-31 3:19PM EDT | 2024-08-16 | 9.50 | 9.70 | 10.50 | -6.11 | -39.14% | 24 | 149 | 81.35% |
| SMCI241115C01400000 | 2024-05-31 11:29AM EDT | 2024-11-15 | 34.00 | 34.00 | 38.00 | -12.80 | -27.35% | 4 | 39 | 76.92% |
| SMCI250117C01400000 | 2024-05-31 10:17AM EDT | 2025-01-17 | 50.00 | 51.20 | 53.70 | -19.06 | -27.60% | 6 | 278 | 74.44% |
| SMCI250620C01400000 | 2024-05-23 1:03PM EDT | 2025-06-20 | 135.40 | 92.30 | 100.80 | 0.00 | - | 1 | 6 | 73.47% |
| SMCI260116C01400000 | 2024-05-31 3:28PM EDT | 2026-01-16 | 147.11 | 143.20 | 155.60 | -60.79 | -29.24% | 1 | 56 | 72.83% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P01400000 | 2024-05-28 2:54PM EDT | 2024-06-21 | 529.79 | 606.00 | 625.10 | 0.00 | - | 10 | 0 | 79.69% |
| SMCI240719P01400000 | 2024-05-29 2:28PM EDT | 2024-07-19 | 560.38 | 606.00 | 624.00 | 0.00 | - | 4 | 0 | 98.36% |
| SMCI240816P01400000 | 2024-04-22 10:01AM EDT | 2024-08-16 | 708.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115P01400000 | 2024-04-19 9:36AM EDT | 2024-11-15 | 585.20 | 539.30 | 552.90 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 2025-01-17 | 580.00 | 632.00 | 645.50 | 0.00 | - | 1 | 26 | 57.72% |
| SMCI260116P01400000 | 2024-05-28 11:49AM EDT | 2026-01-16 | 625.85 | 681.20 | 698.00 | 0.00 | - | 1 | 32 | 52.93% |
© 2024 Yahoo. All rights reserved.