Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:610.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00610000 | 2024-05-28 10:45AM EDT | 2024-06-14 | 293.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI240621C00610000 | 2024-06-11 10:53AM EDT | 2024-06-21 | 172.03 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| SMCI240628C00610000 | 2024-06-07 12:07PM EDT | 2024-06-28 | 169.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240705C00610000 | 2024-06-07 12:06PM EDT | 2024-07-05 | 170.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SMCI240719C00610000 | 2024-06-07 12:13PM EDT | 2024-07-19 | 181.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SMCI240726C00610000 | 2024-06-10 10:42AM EDT | 2024-07-26 | 210.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI240816C00610000 | 2024-06-12 10:43AM EDT | 2024-08-16 | 216.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SMCI240920C00610000 | 2024-05-23 2:34PM EDT | 2024-09-20 | 275.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117C00610000 | 2024-05-31 11:47AM EDT | 2025-01-17 | 260.95 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| SMCI260116C00610000 | 2024-05-30 12:49PM EDT | 2026-01-16 | 405.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00610000 | 2024-06-12 1:11PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 222 | 50.00% |
| SMCI240621P00610000 | 2024-06-12 11:45AM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 25.00% |
| SMCI240628P00610000 | 2024-06-11 1:54PM EDT | 2024-06-28 | 1.85 | 0.00 | 0.00 | 0.00 | - | 35 | 88 | 25.00% |
| SMCI240705P00610000 | 2024-06-11 3:28PM EDT | 2024-07-05 | 3.71 | 0.00 | 0.00 | 0.00 | - | 55 | 91 | 25.00% |
| SMCI240712P00610000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| SMCI240719P00610000 | 2024-06-12 12:43PM EDT | 2024-07-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 12.50% |
| SMCI240816P00610000 | 2024-06-12 11:51AM EDT | 2024-08-16 | 23.10 | 0.00 | 0.00 | 0.00 | - | 4 | 746 | 12.50% |
| SMCI240920P00610000 | 2024-06-12 2:07PM EDT | 2024-09-20 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 6.25% |
| SMCI250117P00610000 | 2024-06-12 2:52PM EDT | 2025-01-17 | 70.00 | 0.00 | 0.00 | 0.00 | - | 11 | 88 | 6.25% |
| SMCI250321P00610000 | 2024-06-03 3:38PM EDT | 2025-03-21 | 93.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 6.25% |
| SMCI260116P00610000 | 2024-05-16 10:05AM EDT | 2026-01-16 | 106.00 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 3.13% |
© 2024 Yahoo. All rights reserved.