Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00480000 | 2024-04-19 3:21PM EDT | 2024-06-21 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| SMCI240719C00480000 | 2024-04-22 2:30PM EDT | 2024-07-19 | 266.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI240816C00480000 | 2024-05-01 9:34AM EDT | 2024-08-16 | 289.70 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SMCI240920C00480000 | 2024-06-04 11:18AM EDT | 2024-09-20 | 308.00 | 401.60 | 413.50 | 0.00 | - | 1 | 1 | 92.96% |
| SMCI241115C00480000 | 2024-05-01 9:30AM EDT | 2024-11-15 | 347.37 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| SMCI250117C00480000 | 2024-06-10 11:00AM EDT | 2025-01-17 | 406.20 | 426.90 | 440.40 | +41.28 | +11.31% | 1 | 44 | 86.23% |
| SMCI250620C00480000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 331.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 2026-01-16 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 144.11% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00480000 | 2024-06-10 1:48PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 104 | 254.69% |
| SMCI240621P00480000 | 2024-06-13 2:47PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 345 | 146 | 137.89% |
| SMCI240628P00480000 | 2024-05-23 12:56PM EDT | 2024-06-28 | 0.65 | 0.05 | 0.30 | 0.00 | - | - | 1 | 107.03% |
| SMCI240705P00480000 | 2024-06-06 12:21PM EDT | 2024-07-05 | 0.85 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 93.75% |
| SMCI240719P00480000 | 2024-06-13 12:15PM EDT | 2024-07-19 | 0.93 | 0.80 | 1.10 | -0.46 | -33.09% | 1 | 16 | 86.43% |
| SMCI240816P00480000 | 2024-06-13 3:45PM EDT | 2024-08-16 | 4.30 | 4.00 | 4.50 | -1.55 | -26.50% | 5 | 529 | 83.67% |
| SMCI240920P00480000 | 2024-06-12 2:54PM EDT | 2024-09-20 | 7.55 | 7.00 | 7.60 | -2.85 | -27.40% | 3 | 94 | 75.62% |
| SMCI241115P00480000 | 2024-06-13 1:52PM EDT | 2024-11-15 | 15.50 | 14.70 | 16.10 | -5.72 | -26.96% | 2 | 137 | 73.07% |
| SMCI250117P00480000 | 2024-06-13 2:08PM EDT | 2025-01-17 | 22.20 | 22.30 | 23.10 | -6.71 | -23.21% | 26 | 296 | 69.21% |
| SMCI250321P00480000 | 2024-06-11 11:43AM EDT | 2025-03-21 | 41.00 | 28.10 | 34.80 | 0.00 | - | 1 | 8 | 67.99% |
| SMCI250620P00480000 | 2024-06-13 9:35AM EDT | 2025-06-20 | 48.84 | 39.40 | 46.30 | -7.96 | -14.01% | 20 | 7 | 66.28% |
| SMCI260116P00480000 | 2024-06-06 9:55AM EDT | 2026-01-16 | 78.68 | 64.00 | 72.50 | 0.00 | - | 1 | 43 | 64.57% |
© 2024 Yahoo. All rights reserved.