Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00560000 | 2024-06-24 3:21PM EDT | 2024-07-19 | 282.10 | 252.00 | 271.30 | 0.00 | - | 2 | 6 | 92.35% |
| SMCI240816C00560000 | 2024-06-28 12:17PM EDT | 2024-08-16 | 290.70 | 264.00 | 277.10 | +11.50 | +4.12% | 2 | 26 | 85.83% |
| SMCI240920C00560000 | 2024-06-28 12:14PM EDT | 2024-09-20 | 301.60 | 274.20 | 291.70 | -44.89 | -12.96% | 2 | 1 | 82.82% |
| SMCI241115C00560000 | 2024-06-25 12:36PM EDT | 2024-11-15 | 331.00 | 296.00 | 312.70 | 0.00 | - | 4 | 7 | 82.82% |
| SMCI250117C00560000 | 2024-03-08 10:37AM EDT | 2025-01-17 | 708.00 | 455.70 | 470.90 | 0.00 | - | 1 | 23 | 166.77% |
| SMCI250321C00560000 | 2024-05-10 9:31AM EDT | 2025-03-21 | 347.60 | 295.40 | 305.00 | 0.00 | - | 10 | 20 | 57.49% |
| SMCI250620C00560000 | 2024-06-10 10:07AM EDT | 2025-06-20 | 332.00 | 354.00 | 370.60 | 0.00 | - | 2 | 3 | 79.18% |
| SMCI260116C00560000 | 2024-06-12 9:34AM EDT | 2026-01-16 | 387.00 | 398.00 | 412.90 | 0.00 | - | 2 | 19 | 78.32% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00560000 | 2024-06-28 2:42PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 3 | 32 | 116.60% |
| SMCI240712P00560000 | 2024-06-28 11:50AM EDT | 2024-07-12 | 0.32 | 0.05 | 0.95 | +0.12 | +60.00% | 2 | 22 | 90.04% |
| SMCI240719P00560000 | 2024-06-28 12:07PM EDT | 2024-07-19 | 0.85 | 0.65 | 1.45 | +0.30 | +54.55% | 51 | 592 | 80.81% |
| SMCI240726P00560000 | 2024-06-28 2:52PM EDT | 2024-07-26 | 1.87 | 0.85 | 3.70 | -0.01 | -0.53% | 6 | 18 | 79.33% |
| SMCI240802P00560000 | 2024-06-27 11:38AM EDT | 2024-08-02 | 2.25 | 2.25 | 4.70 | 0.00 | - | 1 | 13 | 76.82% |
| SMCI240816P00560000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 7.82 | 7.80 | 11.00 | +1.74 | +28.62% | 1 | 355 | 81.77% |
| SMCI240920P00560000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 16.40 | 13.20 | 21.50 | +4.30 | +35.54% | 3 | 220 | 74.58% |
| SMCI241018P00560000 | 2024-06-26 11:33AM EDT | 2024-10-18 | 26.60 | 19.70 | 28.30 | 0.00 | - | 10 | 31 | 72.07% |
| SMCI241115P00560000 | 2024-06-27 9:49AM EDT | 2024-11-15 | 28.80 | 30.80 | 39.40 | 0.00 | - | 1 | 159 | 74.52% |
| SMCI250117P00560000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 43.00 | 42.70 | 50.30 | +7.00 | +19.44% | 6 | 193 | 69.74% |
| SMCI250321P00560000 | 2024-06-28 11:06AM EDT | 2025-03-21 | 51.76 | 50.50 | 63.50 | -4.49 | -7.98% | 3 | 13 | 66.93% |
| SMCI250620P00560000 | 2024-06-26 1:09PM EDT | 2025-06-20 | 74.40 | 65.30 | 80.50 | 0.00 | - | 1 | 115 | 65.35% |
| SMCI260116P00560000 | 2024-06-28 3:56PM EDT | 2026-01-16 | 102.90 | 95.00 | 107.00 | -0.90 | -0.87% | 2 | 70 | 62.11% |
© 2024 Yahoo. All rights reserved.