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
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00480000 | 2024-06-26 10:00AM EDT | 2024-07-05 | 362.60 | 330.00 | 348.80 | 0.00 | - | 2 | 2 | 140.63% |
| SMCI240712C00480000 | 2024-06-25 11:19AM EDT | 2024-07-12 | 366.10 | 330.00 | 349.60 | 0.00 | - | 2 | 2 | 120.56% |
| SMCI240719C00480000 | 2024-06-27 11:23AM EDT | 2024-07-19 | 393.70 | 332.00 | 350.00 | 0.00 | - | 3 | 6 | 117.04% |
| SMCI240816C00480000 | 2024-06-24 2:38PM EDT | 2024-08-16 | 353.40 | 338.00 | 356.00 | 0.00 | - | 2 | 37 | 102.16% |
| SMCI240920C00480000 | 2024-06-28 12:18PM EDT | 2024-09-20 | 369.80 | 344.00 | 362.00 | -80.80 | -17.93% | 2 | 1 | 90.23% |
| SMCI241115C00480000 | 2024-06-24 10:42AM EDT | 2024-11-15 | 390.00 | 358.00 | 374.50 | 0.00 | - | 1 | 12 | 86.18% |
| SMCI250117C00480000 | 2024-06-18 10:58AM EDT | 2025-01-17 | 477.83 | 370.00 | 388.20 | 0.00 | - | 1 | 44 | 82.62% |
| 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 | 171.24% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00480000 | 2024-06-28 3:35PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 31 | 1 | 132.81% |
| SMCI240719P00480000 | 2024-06-28 2:32PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.95 | -1.55 | -85.16% | 1 | 21 | 100.34% |
| SMCI240726P00480000 | 2024-06-25 10:00AM EDT | 2024-07-26 | 0.60 | 0.00 | 1.70 | -0.45 | -42.86% | 1 | 3 | 91.11% |
| SMCI240816P00480000 | 2024-06-27 3:19PM EDT | 2024-08-16 | 2.50 | 2.30 | 4.90 | 0.00 | - | 4 | 540 | 86.87% |
| SMCI240920P00480000 | 2024-06-18 2:28PM EDT | 2024-09-20 | 7.30 | 4.80 | 9.70 | 0.00 | - | 4 | 98 | 76.73% |
| SMCI241115P00480000 | 2024-06-27 11:28AM EDT | 2024-11-15 | 13.81 | 15.30 | 18.70 | 0.00 | - | 1 | 144 | 74.33% |
| SMCI250117P00480000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 25.00 | 22.60 | 27.00 | +5.60 | +28.87% | 6 | 273 | 69.54% |
| SMCI250321P00480000 | 2024-06-27 12:18PM EDT | 2025-03-21 | 30.10 | 30.00 | 40.00 | 0.00 | - | 2 | 10 | 68.68% |
| SMCI250620P00480000 | 2024-06-28 11:17AM EDT | 2025-06-20 | 42.50 | 38.40 | 52.00 | +1.30 | +3.16% | 1 | 21 | 65.57% |
| SMCI260116P00480000 | 2024-06-26 3:07PM EDT | 2026-01-16 | 70.60 | 62.50 | 78.50 | 0.00 | - | 1 | 33 | 63.46% |
© 2024 Yahoo. All rights reserved.