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
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00630000 | 2024-06-13 9:57AM EDT | 2024-06-14 | 163.00 | 239.20 | 243.80 | +8.00 | +5.16% | 1 | 7 | 270.90% |
| SMCI240621C00630000 | 2024-06-13 11:45AM EDT | 2024-06-21 | 222.00 | 240.20 | 244.60 | +40.00 | +21.98% | 1 | 176 | 113.87% |
| SMCI240705C00630000 | 2024-06-13 12:22PM EDT | 2024-07-05 | 236.20 | 243.20 | 248.50 | +94.40 | +66.57% | 3 | 13 | 88.32% |
| SMCI240719C00630000 | 2024-06-04 10:00AM EDT | 2024-07-19 | 163.90 | 249.10 | 254.50 | 0.00 | - | 2 | 2 | 84.95% |
| SMCI240816C00630000 | 2024-06-07 2:04PM EDT | 2024-08-16 | 180.00 | 265.30 | 270.90 | 0.00 | - | 2 | 26 | 86.56% |
| SMCI240920C00630000 | 2024-05-31 9:53AM EDT | 2024-09-20 | 226.00 | 278.20 | 283.60 | 0.00 | - | 1 | 10 | 81.51% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 2025-01-17 | 333.55 | 321.90 | 326.60 | +101.02 | +43.44% | 1 | 329 | 78.95% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 310.00 | 345.20 | 355.90 | 0.00 | - | 1 | 11 | 56.71% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00630000 | 2024-06-13 2:01PM EDT | 2024-06-14 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 10 | 234 | 215.63% |
| SMCI240621P00630000 | 2024-06-13 3:51PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.40 | -0.35 | -53.85% | 84 | 575 | 93.26% |
| SMCI240628P00630000 | 2024-06-13 1:53PM EDT | 2024-06-28 | 0.97 | 0.75 | 0.95 | -1.43 | -59.58% | 108 | 143 | 77.73% |
| SMCI240705P00630000 | 2024-06-13 2:36PM EDT | 2024-07-05 | 1.60 | 1.35 | 1.85 | -3.30 | -67.35% | 65 | 75 | 71.14% |
| SMCI240712P00630000 | 2024-06-13 2:17PM EDT | 2024-07-12 | 3.03 | 2.45 | 3.60 | -3.97 | -56.71% | 1 | 26 | 69.83% |
| SMCI240719P00630000 | 2024-06-13 3:58PM EDT | 2024-07-19 | 5.80 | 5.70 | 6.20 | -5.18 | -47.18% | 37 | 75 | 72.80% |
| SMCI240726P00630000 | 2024-06-13 2:33PM EDT | 2024-07-26 | 8.35 | 8.20 | 9.60 | -2.35 | -21.96% | 5 | 15 | 73.85% |
| SMCI240816P00630000 | 2024-06-13 1:41PM EDT | 2024-08-16 | 19.46 | 19.00 | 19.80 | -10.99 | -36.09% | 5 | 136 | 76.80% |
| SMCI240920P00630000 | 2024-06-13 12:44PM EDT | 2024-09-20 | 30.31 | 28.40 | 29.30 | -9.49 | -23.84% | 190 | 62 | 71.41% |
| SMCI250117P00630000 | 2024-06-12 3:23PM EDT | 2025-01-17 | 76.30 | 60.10 | 61.50 | 0.00 | - | 2 | 125 | 66.95% |
| SMCI250321P00630000 | 2024-06-13 1:49PM EDT | 2025-03-21 | 75.12 | 74.70 | 78.50 | -17.98 | -19.31% | 1 | 3 | 66.50% |
| SMCI260116P00630000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 125.00 | 124.90 | 135.00 | 0.00 | - | 1 | 5 | 63.21% |
© 2024 Yahoo. All rights reserved.