Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:360.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00360000 | 2024-06-03 1:17PM EDT | 2024-06-21 | 386.97 | 519.90 | 524.60 | 0.00 | - | 11 | 70 | 320.83% |
| SMCI240816C00360000 | 2024-02-22 4:10PM EDT | 2024-08-16 | 636.75 | 620.00 | 635.20 | 0.00 | - | 2 | 13 | 331.96% |
| SMCI250117C00360000 | 2024-04-19 12:30PM EDT | 2025-01-17 | 439.10 | 546.50 | 560.70 | 0.00 | - | 1 | 106 | 111.25% |
| SMCI260116C00360000 | 2024-04-05 2:40PM EDT | 2026-01-16 | 652.50 | 488.10 | 504.30 | 0.00 | - | 1 | 115 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621P00360000 | 2024-06-11 1:59PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 163 | 192.19% |
| SMCI240719P00360000 | 2024-06-10 1:04PM EDT | 2024-07-19 | 0.38 | 0.15 | 0.40 | 0.00 | - | 1 | 48 | 107.52% |
| SMCI240816P00360000 | 2024-06-12 1:15PM EDT | 2024-08-16 | 1.75 | 1.20 | 1.50 | 0.00 | - | 4 | 105 | 98.90% |
| SMCI240920P00360000 | 2024-06-13 10:05AM EDT | 2024-09-20 | 2.52 | 2.20 | 2.55 | -1.73 | -40.71% | 1 | 24 | 86.95% |
| SMCI241115P00360000 | 2024-06-13 1:11PM EDT | 2024-11-15 | 4.98 | 4.40 | 5.70 | -1.77 | -26.22% | 2 | 161 | 79.60% |
| SMCI250117P00360000 | 2024-06-13 12:40PM EDT | 2025-01-17 | 8.70 | 8.00 | 8.80 | -1.67 | -16.10% | 42 | 189 | 74.66% |
| SMCI250321P00360000 | 2024-06-13 12:42PM EDT | 2025-03-21 | 12.78 | 10.80 | 14.30 | -4.02 | -23.93% | 1 | 16 | 72.29% |
| SMCI250620P00360000 | 2024-06-05 1:43PM EDT | 2025-06-20 | 22.20 | 14.90 | 23.00 | 0.00 | - | 2 | 8 | 70.07% |
| SMCI260116P00360000 | 2024-06-10 10:16AM EDT | 2026-01-16 | 38.20 | 31.50 | 37.00 | 0.00 | - | 1 | 15 | 67.30% |
© 2024 Yahoo. All rights reserved.