Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00450000 | 2024-05-28 9:32AM EDT | 2024-06-21 | 455.67 | 334.30 | 340.00 | 0.00 | - | 1 | 586 | 129.10% |
| SMCI240719C00450000 | 2024-04-24 9:36AM EDT | 2024-07-19 | 363.88 | 437.20 | 442.60 | 0.00 | - | 9 | 8 | 279.88% |
| SMCI240816C00450000 | 2024-04-22 2:18PM EDT | 2024-08-16 | 302.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SMCI241115C00450000 | 2024-04-22 10:02AM EDT | 2024-11-15 | 313.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00450000 | 2024-05-30 10:34AM EDT | 2025-01-17 | 360.70 | 373.30 | 387.00 | -56.00 | -13.44% | 2 | 184 | 85.56% |
| SMCI250620C00450000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 355.00 | 512.20 | 525.60 | 0.00 | - | 1 | 2 | 143.62% |
| SMCI260116C00450000 | 2024-05-23 11:27AM EDT | 2026-01-16 | 541.35 | 435.30 | 446.00 | 0.00 | - | 1 | 33 | 80.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00450000 | 2024-05-31 3:41PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 69 | 31 | 141.02% |
| SMCI240614P00450000 | 2024-05-28 9:31AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 106.74% |
| SMCI240621P00450000 | 2024-05-31 1:02PM EDT | 2024-06-21 | 0.52 | 0.35 | 0.50 | +0.27 | +108.00% | 29 | 583 | 98.14% |
| SMCI240628P00450000 | 2024-05-24 9:53AM EDT | 2024-06-28 | 0.62 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 91.16% |
| SMCI240719P00450000 | 2024-05-31 1:01PM EDT | 2024-07-19 | 2.39 | 1.75 | 2.30 | +0.79 | +49.38% | 25 | 107 | 80.68% |
| SMCI240816P00450000 | 2024-05-31 1:39PM EDT | 2024-08-16 | 7.47 | 6.50 | 7.10 | +1.87 | +33.39% | 11 | 564 | 81.88% |
| SMCI240920P00450000 | 2024-05-31 3:25PM EDT | 2024-09-20 | 11.40 | 10.50 | 11.80 | +1.56 | +15.85% | 2 | 130 | 76.76% |
| SMCI241115P00450000 | 2024-05-31 2:19PM EDT | 2024-11-15 | 21.28 | 19.00 | 21.10 | +4.38 | +25.92% | 152 | 288 | 74.33% |
| SMCI250117P00450000 | 2024-05-31 2:54PM EDT | 2025-01-17 | 27.90 | 26.40 | 28.60 | +4.40 | +18.72% | 8 | 609 | 70.46% |
| SMCI250321P00450000 | 2024-05-23 9:44AM EDT | 2025-03-21 | 22.90 | 31.60 | 38.00 | 0.00 | - | 2 | 23 | 68.08% |
| SMCI250620P00450000 | 2024-05-31 9:53AM EDT | 2025-06-20 | 45.00 | 41.60 | 49.10 | +7.90 | +21.29% | 1 | 19 | 66.12% |
| SMCI260116P00450000 | 2024-05-31 1:58PM EDT | 2026-01-16 | 71.00 | 63.40 | 70.80 | +13.50 | +23.48% | 3 | 43 | 63.39% |
© 2024 Yahoo. All rights reserved.