Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00420000 | 2024-06-07 11:25AM EDT | 2024-06-21 | 356.00 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| SMCI240719C00420000 | 2024-04-23 2:39PM EDT | 2024-07-19 | 362.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SMCI240816C00420000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 408.00 | 352.60 | 364.90 | 0.00 | - | 1 | 7 | 86.63% |
| SMCI241115C00420000 | 2024-05-14 10:55AM EDT | 2024-11-15 | 415.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117C00420000 | 2024-06-04 10:56AM EDT | 2025-01-17 | 383.50 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SMCI260116C00420000 | 2024-06-11 9:39AM EDT | 2026-01-16 | 447.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00420000 | 2024-06-07 10:33AM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SMCI240621P00420000 | 2024-06-12 3:39PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| SMCI240628P00420000 | 2024-06-05 3:37PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| SMCI240719P00420000 | 2024-06-03 2:24PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240816P00420000 | 2024-06-07 10:22AM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| SMCI240920P00420000 | 2024-06-03 2:22PM EDT | 2024-09-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SMCI241115P00420000 | 2024-06-10 1:06PM EDT | 2024-11-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| SMCI250117P00420000 | 2024-06-07 9:37AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 12.50% |
| SMCI250321P00420000 | 2024-06-05 10:00AM EDT | 2025-03-21 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| SMCI250620P00420000 | 2024-06-10 1:26PM EDT | 2025-06-20 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SMCI260116P00420000 | 2024-05-31 2:21PM EDT | 2026-01-16 | 59.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.