Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240621C00590000 | 2024-05-02 12:57PM EDT | 2024-06-21 | 170.00 | 196.80 | 202.30 | 0.00 | - | 2 | 26 | 0.00% |
| SMCI240628C00590000 | 2024-06-03 10:51AM EDT | 2024-06-28 | 182.75 | 281.00 | 286.00 | 0.00 | - | 1 | 1 | 108.42% |
| SMCI240719C00590000 | 2024-06-10 1:45PM EDT | 2024-07-19 | 211.42 | 285.30 | 291.80 | +211.42 | - | - | 3 | 89.15% |
| SMCI240816C00590000 | 2024-05-07 11:19AM EDT | 2024-08-16 | 270.10 | 213.40 | 221.50 | 0.00 | - | 1 | 22 | 0.00% |
| SMCI240920C00590000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 351.80 | 307.10 | 318.10 | 0.00 | - | 4 | 4 | 83.91% |
| SMCI250117C00590000 | 2024-05-20 2:09PM EDT | 2025-01-17 | 377.92 | 344.80 | 355.90 | 0.00 | - | 1 | 20 | 79.94% |
| SMCI260116C00590000 | 2024-05-17 10:14AM EDT | 2026-01-16 | 467.00 | 433.30 | 445.90 | 0.00 | - | 3 | 6 | 79.29% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00590000 | 2024-06-13 11:49AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 7 | 75 | 255.47% |
| SMCI240621P00590000 | 2024-06-13 12:18PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.30 | -0.12 | -40.00% | 20 | 218 | 102.44% |
| SMCI240628P00590000 | 2024-06-13 3:49PM EDT | 2024-06-28 | 0.45 | 0.30 | 0.50 | -0.60 | -57.14% | 91 | 114 | 82.47% |
| SMCI240705P00590000 | 2024-06-11 3:29PM EDT | 2024-07-05 | 2.70 | 0.60 | 1.10 | 0.00 | - | 2 | 10 | 75.49% |
| SMCI240712P00590000 | 2024-06-13 2:41PM EDT | 2024-07-12 | 1.79 | 1.25 | 2.15 | -1.29 | -41.88% | 6 | 17 | 73.36% |
| SMCI240719P00590000 | 2024-06-13 1:45PM EDT | 2024-07-19 | 3.52 | 3.20 | 3.70 | -2.53 | -41.82% | 69 | 105 | 75.08% |
| SMCI240726P00590000 | 2024-06-13 2:55PM EDT | 2024-07-26 | 5.02 | 4.80 | 6.10 | -3.78 | -42.95% | 87 | 21 | 75.76% |
| SMCI240816P00590000 | 2024-06-13 3:14PM EDT | 2024-08-16 | 13.60 | 12.80 | 13.40 | -7.30 | -34.93% | 11 | 182 | 77.81% |
| SMCI240920P00590000 | 2024-06-13 1:53PM EDT | 2024-09-20 | 20.00 | 20.30 | 21.00 | -19.06 | -48.80% | 6 | 31 | 72.13% |
| SMCI250117P00590000 | 2024-06-13 11:24AM EDT | 2025-01-17 | 50.40 | 47.60 | 48.90 | -10.80 | -17.65% | 2 | 325 | 67.44% |
| SMCI250321P00590000 | 2024-06-03 2:33PM EDT | 2025-03-21 | 86.70 | 57.70 | 66.10 | 0.00 | - | 48 | 48 | 66.65% |
| SMCI260116P00590000 | 2024-06-05 9:31AM EDT | 2026-01-16 | 125.00 | 107.30 | 112.00 | 0.00 | - | 2 | 22 | 62.85% |
© 2024 Yahoo. All rights reserved.