Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00550000 | 2024-06-28 2:47PM EDT | 2024-07-05 | 289.20 | 260.00 | 278.80 | -28.90 | -9.09% | 3 | 13 | 107.03% |
| SMCI240719C00550000 | 2024-06-24 2:33PM EDT | 2024-07-19 | 276.20 | 262.00 | 281.20 | 0.00 | - | 3 | 3 | 95.68% |
| SMCI240816C00550000 | 2024-06-26 10:29AM EDT | 2024-08-16 | 296.96 | 272.00 | 287.10 | 0.00 | - | 4 | 47 | 86.69% |
| SMCI240920C00550000 | 2024-06-28 1:42PM EDT | 2024-09-20 | 314.20 | 284.00 | 299.50 | -73.96 | -19.05% | 2 | 4 | 84.08% |
| SMCI250117C00550000 | 2024-06-20 9:59AM EDT | 2025-01-17 | 504.24 | 320.00 | 336.40 | 0.00 | - | 1 | 47 | 80.15% |
| SMCI260116C00550000 | 2024-06-24 3:35PM EDT | 2026-01-16 | 429.95 | 402.00 | 418.00 | 0.00 | - | 24 | 75 | 78.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00550000 | 2024-06-28 3:56PM EDT | 2024-07-05 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 4 | 95 | 107.42% |
| SMCI240712P00550000 | 2024-06-28 2:31PM EDT | 2024-07-12 | 0.32 | 0.00 | 0.80 | +0.14 | +77.78% | 7 | 28 | 91.11% |
| SMCI240719P00550000 | 2024-06-28 3:25PM EDT | 2024-07-19 | 0.70 | 0.90 | 1.25 | 0.00 | - | 25 | 303 | 84.45% |
| SMCI240726P00550000 | 2024-06-28 1:01PM EDT | 2024-07-26 | 1.67 | 0.65 | 2.00 | +0.27 | +19.29% | 1 | 16 | 75.15% |
| SMCI240802P00550000 | 2024-06-28 2:02PM EDT | 2024-08-02 | 2.95 | 1.85 | 4.10 | +1.18 | +66.67% | 7 | 7 | 77.40% |
| SMCI240816P00550000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 8.00 | 7.50 | 9.80 | +2.54 | +46.52% | 19 | 352 | 82.96% |
| SMCI240920P00550000 | 2024-06-28 3:57PM EDT | 2024-09-20 | 15.70 | 11.70 | 16.00 | +5.30 | +50.96% | 7 | 465 | 71.98% |
| SMCI241018P00550000 | 2024-06-28 10:29AM EDT | 2024-10-18 | 16.10 | 17.70 | 26.30 | +0.17 | +1.07% | 1 | 16 | 72.27% |
| SMCI250117P00550000 | 2024-06-27 11:22AM EDT | 2025-01-17 | 35.40 | 39.10 | 45.00 | +0.20 | +0.57% | 1 | 395 | 68.80% |
| SMCI250321P00550000 | 2024-06-28 11:06AM EDT | 2025-03-21 | 48.80 | 52.90 | 61.00 | +1.40 | +2.95% | 3 | 89 | 68.90% |
| SMCI260116P00550000 | 2024-06-28 3:55PM EDT | 2026-01-16 | 98.20 | 90.00 | 109.00 | +0.96 | +0.99% | 1 | 77 | 63.23% |
© 2024 Yahoo. All rights reserved.