Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1500.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01500000 | 2024-06-28 10:44AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 54 | 322 | 142.97% |
| SMCI240712C01500000 | 2024-06-28 3:15PM EDT | 2024-07-12 | 0.50 | 0.15 | 0.80 | -0.75 | -60.00% | 155 | 68 | 126.47% |
| SMCI240719C01500000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 2.10 | 1.60 | 2.30 | -1.00 | -32.26% | 305 | 893 | 122.13% |
| SMCI240726C01500000 | 2024-06-28 2:28PM EDT | 2024-07-26 | 3.50 | 2.05 | 4.00 | -1.16 | -24.89% | 5 | 15 | 112.41% |
| SMCI240802C01500000 | 2024-06-28 3:36PM EDT | 2024-08-02 | 4.60 | 1.05 | 7.00 | -1.90 | -29.23% | 2 | 11 | 105.01% |
| SMCI240816C01500000 | 2024-06-28 3:07PM EDT | 2024-08-16 | 8.80 | 8.00 | 8.30 | -2.80 | -24.14% | 74 | 1,083 | 100.74% |
| SMCI240920C01500000 | 2024-06-28 3:51PM EDT | 2024-09-20 | 15.40 | 10.60 | 19.20 | -6.70 | -30.32% | 19 | 35 | 87.40% |
| SMCI241018C01500000 | 2024-06-28 10:01AM EDT | 2024-10-18 | 28.30 | 16.30 | 24.90 | +2.50 | +9.69% | 2 | 6 | 81.89% |
| SMCI241115C01500000 | 2024-06-28 11:32AM EDT | 2024-11-15 | 36.95 | 28.40 | 34.60 | -4.15 | -10.10% | 2 | 261 | 82.29% |
| SMCI250117C01500000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 46.50 | 41.90 | 51.50 | -14.90 | -24.27% | 145 | 1,146 | 77.22% |
| SMCI250620C01500000 | 2024-06-28 10:39AM EDT | 2025-06-20 | 101.00 | 91.00 | 99.70 | -14.00 | -12.17% | 2 | 60 | 76.11% |
| SMCI260116C01500000 | 2024-06-27 3:16PM EDT | 2026-01-16 | 150.00 | 138.00 | 156.00 | -26.00 | -14.77% | 1 | 122 | 73.70% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816P01500000 | 2024-06-17 1:05PM EDT | 2024-08-16 | 608.69 | 674.30 | 693.40 | 0.00 | - | 1 | 1 | 85.16% |
| SMCI250117P01500000 | 2024-05-13 3:00PM EDT | 2025-01-17 | 728.01 | 730.70 | 737.70 | 0.00 | - | 1 | 94 | 80.95% |
| SMCI250620P01500000 | 2024-05-02 11:00AM EDT | 2025-06-20 | 794.80 | 744.80 | 758.00 | 0.00 | - | - | 3 | 67.53% |
| SMCI260116P01500000 | 2024-06-20 9:49AM EDT | 2026-01-16 | 655.00 | 744.00 | 762.00 | 0.00 | - | 1 | 55 | 54.04% |
© 2024 Yahoo. All rights reserved.