Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:520.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00520000 | 2024-06-07 11:30AM EDT | 2024-06-14 | 256.63 | 285.70 | 291.10 | 0.00 | - | 7 | 8 | 0.00% |
| SMCI240621C00520000 | 2024-06-06 1:50PM EDT | 2024-06-21 | 261.59 | 287.40 | 293.30 | 0.00 | - | 1 | 278 | 0.00% |
| SMCI240719C00520000 | 2024-05-31 12:43PM EDT | 2024-07-19 | 260.22 | 292.00 | 297.50 | 0.00 | - | 1 | 7 | 0.00% |
| SMCI240816C00520000 | 2024-04-03 3:21PM EDT | 2024-08-16 | 521.00 | 287.70 | 294.90 | 0.00 | - | 1 | 45 | 0.00% |
| SMCI250117C00520000 | 2024-06-05 10:27AM EDT | 2025-01-17 | 330.47 | 337.80 | 349.40 | 0.00 | - | 1 | 148 | 68.20% |
| SMCI250620C00520000 | 2024-05-13 1:36PM EDT | 2025-06-20 | 363.60 | 346.10 | 353.90 | 0.00 | - | 5 | 5 | 55.86% |
| SMCI260116C00520000 | 2024-05-23 12:24PM EDT | 2026-01-16 | 497.10 | 414.10 | 425.30 | 0.00 | - | 18 | 48 | 72.51% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00520000 | 2024-06-04 9:39AM EDT | 2024-06-14 | 0.32 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 201.56% |
| SMCI240621P00520000 | 2024-06-12 9:43AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 486 | 107.81% |
| SMCI240628P00520000 | 2024-06-10 9:50AM EDT | 2024-06-28 | 0.53 | 0.05 | 0.45 | 0.00 | - | 1 | 4 | 89.16% |
| SMCI240705P00520000 | 2024-06-10 3:56PM EDT | 2024-07-05 | 0.59 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 78.71% |
| SMCI240712P00520000 | 2024-06-05 11:26AM EDT | 2024-07-12 | 1.40 | 0.35 | 1.60 | 0.00 | - | 47 | 15 | 77.78% |
| SMCI240719P00520000 | 2024-06-13 10:18AM EDT | 2024-07-19 | 1.75 | 1.65 | 1.90 | -0.90 | -33.96% | 2 | 108 | 77.01% |
| SMCI240816P00520000 | 2024-06-13 9:42AM EDT | 2024-08-16 | 8.60 | 7.70 | 8.20 | -0.20 | -2.27% | 10 | 287 | 78.86% |
| SMCI240920P00520000 | 2024-06-12 12:18PM EDT | 2024-09-20 | 14.48 | 12.70 | 13.30 | 0.00 | - | 8 | 28 | 72.41% |
| SMCI241115P00520000 | 2024-06-13 10:05AM EDT | 2024-11-15 | 25.45 | 24.40 | 26.10 | -2.55 | -9.11% | 1 | 169 | 71.44% |
| SMCI250117P00520000 | 2024-06-03 2:34PM EDT | 2025-01-17 | 48.00 | 34.10 | 36.20 | 0.00 | - | 14 | 117 | 68.11% |
| SMCI250321P00520000 | 2024-05-29 1:38PM EDT | 2025-03-21 | 50.70 | 45.80 | 51.80 | 0.00 | - | 10 | 3 | 68.70% |
| SMCI250620P00520000 | 2024-06-05 3:50PM EDT | 2025-06-20 | 64.90 | 59.30 | 65.00 | 0.00 | - | 3 | 10 | 66.66% |
| SMCI260116P00520000 | 2024-06-10 10:30AM EDT | 2026-01-16 | 91.00 | 87.70 | 92.00 | 0.00 | - | 1 | 20 | 64.26% |
© 2024 Yahoo. All rights reserved.