Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:630.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00630000 | 2024-06-25 10:58AM EDT | 2024-07-05 | 206.90 | 180.80 | 196.80 | 0.00 | - | 5 | 17 | 162.99% |
| SMCI240719C00630000 | 2024-06-18 9:37AM EDT | 2024-07-19 | 290.30 | 186.70 | 202.40 | 0.00 | - | 1 | 2 | 81.24% |
| SMCI240816C00630000 | 2024-06-14 12:49PM EDT | 2024-08-16 | 233.57 | 206.00 | 222.60 | 0.00 | - | 3 | 28 | 86.22% |
| SMCI240920C00630000 | 2024-06-28 12:41PM EDT | 2024-09-20 | 238.20 | 223.90 | 239.50 | +6.10 | +2.63% | 8 | 9 | 82.66% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 2025-01-17 | 333.55 | 268.80 | 285.60 | 0.00 | - | 1 | 329 | 78.53% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 310.00 | 345.20 | 355.90 | 0.00 | - | 1 | 11 | 70.42% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00630000 | 2024-06-28 3:51PM EDT | 2024-07-05 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 38 | 245 | 80.27% |
| SMCI240712P00630000 | 2024-06-28 12:44PM EDT | 2024-07-12 | 0.85 | 0.65 | 1.10 | +0.30 | +54.55% | 13 | 51 | 70.63% |
| SMCI240719P00630000 | 2024-06-28 3:36PM EDT | 2024-07-19 | 2.80 | 3.10 | 4.20 | +1.08 | +62.79% | 44 | 316 | 74.71% |
| SMCI240726P00630000 | 2024-06-28 9:30AM EDT | 2024-07-26 | 5.60 | 5.10 | 11.00 | +1.65 | +41.77% | 10 | 54 | 78.52% |
| SMCI240802P00630000 | 2024-06-28 1:42PM EDT | 2024-08-02 | 7.80 | 7.30 | 11.80 | +0.80 | +11.43% | 4 | 25 | 73.52% |
| SMCI240816P00630000 | 2024-06-28 3:33PM EDT | 2024-08-16 | 17.20 | 18.00 | 23.40 | +1.20 | +7.50% | 36 | 188 | 80.18% |
| SMCI240920P00630000 | 2024-06-28 1:39PM EDT | 2024-09-20 | 28.50 | 28.00 | 37.70 | -3.54 | -11.05% | 17 | 251 | 73.60% |
| SMCI241018P00630000 | 2024-06-27 3:50PM EDT | 2024-10-18 | 31.64 | 39.80 | 47.20 | 0.00 | - | 4 | 13 | 72.42% |
| SMCI250117P00630000 | 2024-06-27 9:38AM EDT | 2025-01-17 | 62.90 | 65.70 | 70.00 | 0.00 | - | 4 | 127 | 67.60% |
| SMCI250321P00630000 | 2024-06-26 12:40PM EDT | 2025-03-21 | 86.60 | 80.80 | 90.40 | 0.00 | - | 2 | 4 | 67.51% |
| SMCI260116P00630000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 125.00 | 124.50 | 132.20 | 0.00 | - | 1 | 5 | 59.92% |
© 2024 Yahoo. All rights reserved.