Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:680.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00680000 | 2024-06-28 3:19PM EDT | 2024-07-05 | 168.24 | 131.90 | 147.90 | -38.01 | -18.43% | 2 | 8 | 71.88% |
| SMCI240712C00680000 | 2024-06-25 11:17AM EDT | 2024-07-12 | 171.90 | 135.70 | 151.50 | 0.00 | - | 2 | 16 | 73.34% |
| SMCI240719C00680000 | 2024-06-24 3:04PM EDT | 2024-07-19 | 185.42 | 141.80 | 157.60 | +14.12 | +8.24% | 1 | 26 | 76.70% |
| SMCI240816C00680000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 201.16 | 169.80 | 185.40 | -10.84 | -5.11% | 3 | 22 | 84.98% |
| SMCI240920C00680000 | 2024-06-28 1:08PM EDT | 2024-09-20 | 207.70 | 188.80 | 204.50 | -30.70 | -12.88% | 2 | 5 | 80.40% |
| SMCI241115C00680000 | 2024-06-24 3:07PM EDT | 2024-11-15 | 247.10 | 220.00 | 233.30 | 0.00 | - | 14 | 20 | 80.45% |
| SMCI250117C00680000 | 2024-06-18 2:30PM EDT | 2025-01-17 | 341.90 | 240.90 | 257.80 | 0.00 | - | 5 | 49 | 78.02% |
| SMCI250620C00680000 | 2024-06-05 3:16PM EDT | 2025-06-20 | 294.00 | 291.10 | 307.30 | 0.00 | - | 1 | 2 | 77.42% |
| SMCI260116C00680000 | 2024-06-20 12:14PM EDT | 2026-01-16 | 482.88 | 342.00 | 358.30 | 0.00 | - | 10 | 21 | 76.84% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00680000 | 2024-06-28 3:39PM EDT | 2024-07-05 | 0.62 | 0.30 | 0.75 | +0.32 | +106.67% | 93 | 198 | 71.39% |
| SMCI240712P00680000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 3.20 | 2.75 | 3.70 | +2.03 | +173.50% | 116 | 92 | 68.53% |
| SMCI240719P00680000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 8.00 | 8.20 | 9.50 | +4.40 | +122.22% | 155 | 460 | 72.90% |
| SMCI240726P00680000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 12.90 | 11.50 | 17.10 | +5.25 | +68.63% | 58 | 103 | 73.94% |
| SMCI240802P00680000 | 2024-06-28 3:59PM EDT | 2024-08-02 | 18.90 | 16.70 | 22.10 | +8.18 | +76.31% | 23 | 21 | 74.16% |
| SMCI240816P00680000 | 2024-06-28 2:51PM EDT | 2024-08-16 | 29.10 | 30.30 | 37.00 | +7.60 | +35.35% | 12 | 228 | 79.75% |
| SMCI240920P00680000 | 2024-06-28 2:22PM EDT | 2024-09-20 | 43.63 | 48.40 | 56.10 | +8.43 | +23.95% | 17 | 286 | 76.31% |
| SMCI241115P00680000 | 2024-06-27 1:55PM EDT | 2024-11-15 | 59.00 | 70.90 | 78.30 | 0.00 | - | 4 | 271 | 72.78% |
| SMCI250117P00680000 | 2024-06-28 11:14AM EDT | 2025-01-17 | 79.60 | 87.10 | 92.90 | -6.78 | -7.85% | 2 | 139 | 68.10% |
| SMCI250321P00680000 | 2024-06-27 9:57AM EDT | 2025-03-21 | 98.50 | 100.10 | 115.50 | 0.00 | - | 1 | 14 | 67.18% |
| SMCI250620P00680000 | 2024-06-28 2:34PM EDT | 2025-06-20 | 118.85 | 119.10 | 134.00 | +5.45 | +4.81% | 1 | 56 | 64.97% |
| SMCI260116P00680000 | 2024-06-26 2:19PM EDT | 2026-01-16 | 160.50 | 152.00 | 169.30 | 0.00 | - | 4 | 77 | 61.67% |
© 2024 Yahoo. All rights reserved.