Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00500000 | 2024-06-07 3:55PM EDT | 2024-06-14 | 271.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SMCI240621C00500000 | 2024-06-12 2:32PM EDT | 2024-06-21 | 278.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI240705C00500000 | 2024-06-11 10:22AM EDT | 2024-07-05 | 279.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI240719C00500000 | 2024-06-06 9:53AM EDT | 2024-07-19 | 290.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240816C00500000 | 2024-06-12 3:56PM EDT | 2024-08-16 | 289.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SMCI240920C00500000 | 2024-06-12 10:53AM EDT | 2024-09-20 | 314.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI241115C00500000 | 2024-06-11 10:47AM EDT | 2024-11-15 | 316.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI250117C00500000 | 2024-06-12 10:03AM EDT | 2025-01-17 | 341.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250321C00500000 | 2024-06-12 2:02PM EDT | 2025-03-21 | 349.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250620C00500000 | 2024-06-11 1:35PM EDT | 2025-06-20 | 369.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI260116C00500000 | 2024-06-12 10:33AM EDT | 2026-01-16 | 421.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00500000 | 2024-06-11 9:45AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SMCI240621P00500000 | 2024-06-12 2:23PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SMCI240628P00500000 | 2024-06-10 3:58PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SMCI240705P00500000 | 2024-06-12 11:51AM EDT | 2024-07-05 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SMCI240712P00500000 | 2024-06-12 12:04PM EDT | 2024-07-12 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SMCI240719P00500000 | 2024-06-12 3:50PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SMCI240816P00500000 | 2024-06-12 2:00PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| SMCI240920P00500000 | 2024-06-12 12:17PM EDT | 2024-09-20 | 11.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMCI241115P00500000 | 2024-06-12 3:20PM EDT | 2024-11-15 | 24.10 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| SMCI250117P00500000 | 2024-06-12 3:30PM EDT | 2025-01-17 | 34.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMCI250321P00500000 | 2024-06-12 3:13PM EDT | 2025-03-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SMCI250620P00500000 | 2024-06-10 10:27AM EDT | 2025-06-20 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SMCI260116P00500000 | 2024-06-12 11:52AM EDT | 2026-01-16 | 84.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.