Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00520000 | 2024-06-28 3:33PM EDT | 2024-07-05 | 319.08 | 290.00 | 308.80 | -28.82 | -8.28% | 2 | 2 | 121.09% |
| SMCI240719C00520000 | 2024-06-28 3:28PM EDT | 2024-07-19 | 326.15 | 292.00 | 310.60 | +16.75 | +5.41% | 1 | 25 | 104.46% |
| SMCI240816C00520000 | 2024-06-28 3:28PM EDT | 2024-08-16 | 332.95 | 300.00 | 318.50 | +12.55 | +3.92% | 3 | 46 | 95.46% |
| SMCI250117C00520000 | 2024-06-28 1:58PM EDT | 2025-01-17 | 370.45 | 340.70 | 357.50 | -9.25 | -2.44% | 1 | 150 | 80.91% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 2025-06-20 | 363.60 | 346.10 | 353.90 | 0.00 | - | 5 | 5 | 61.42% |
| SMCI260116C00520000 | 2024-06-24 3:35PM EDT | 2026-01-16 | 445.93 | 418.00 | 438.00 | 0.00 | - | 5 | 48 | 79.68% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00520000 | 2024-06-27 3:05PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 132.42% |
| SMCI240712P00520000 | 2024-06-21 9:51AM EDT | 2024-07-12 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 34 | 100.93% |
| SMCI240719P00520000 | 2024-06-27 3:53PM EDT | 2024-07-19 | 0.40 | 0.25 | 1.25 | 0.00 | - | 1 | 112 | 89.94% |
| SMCI240726P00520000 | 2024-06-20 11:34AM EDT | 2024-07-26 | 1.55 | 0.10 | 2.35 | 0.00 | - | 10 | 16 | 83.28% |
| SMCI240816P00520000 | 2024-06-27 3:01PM EDT | 2024-08-16 | 3.98 | 4.60 | 7.00 | 0.00 | - | 2 | 294 | 83.75% |
| SMCI240920P00520000 | 2024-06-28 1:12PM EDT | 2024-09-20 | 10.20 | 8.50 | 14.20 | -1.10 | -9.73% | 8 | 112 | 75.33% |
| SMCI241115P00520000 | 2024-06-27 1:09PM EDT | 2024-11-15 | 24.50 | 22.00 | 26.40 | +5.95 | +32.08% | 3 | 174 | 73.55% |
| SMCI250117P00520000 | 2024-06-28 12:38PM EDT | 2025-01-17 | 31.90 | 31.10 | 36.30 | +3.50 | +12.32% | 5 | 128 | 68.89% |
| SMCI250321P00520000 | 2024-06-27 12:18PM EDT | 2025-03-21 | 39.60 | 41.00 | 51.00 | 0.00 | - | 17 | 12 | 68.28% |
| SMCI250620P00520000 | 2024-06-26 1:09PM EDT | 2025-06-20 | 60.20 | 51.10 | 67.90 | 0.00 | - | 12 | 47 | 66.14% |
| SMCI260116P00520000 | 2024-06-26 1:13PM EDT | 2026-01-16 | 87.10 | 78.00 | 93.20 | 0.00 | - | 1 | 25 | 62.97% |
© 2024 Yahoo. All rights reserved.