Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:690.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00690000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 88.12 | 96.00 | 102.10 | -109.35 | -55.38% | 21 | 5 | 77.89% |
| SMCI240614C00690000 | 2024-05-31 10:58AM EDT | 2024-06-14 | 101.00 | 103.60 | 108.00 | -110.90 | -52.34% | 1 | 4 | 74.80% |
| SMCI240621C00690000 | 2024-05-31 2:43PM EDT | 2024-06-21 | 102.70 | 109.70 | 113.90 | -61.40 | -37.42% | 2 | 39 | 72.87% |
| SMCI240719C00690000 | 2024-05-29 9:56AM EDT | 2024-07-19 | 176.00 | 132.10 | 138.90 | 0.00 | - | 1 | 1 | 74.06% |
| SMCI240816C00690000 | 2024-05-20 9:47AM EDT | 2024-08-16 | 263.80 | 158.90 | 166.40 | 0.00 | - | 10 | 20 | 81.21% |
| SMCI240920C00690000 | 2024-05-21 12:27PM EDT | 2024-09-20 | 300.00 | 174.80 | 183.40 | 0.00 | - | 6 | 4 | 78.20% |
| SMCI250117C00690000 | 2024-05-31 12:28PM EDT | 2025-01-17 | 215.51 | 221.80 | 231.20 | -32.29 | -13.03% | 1 | 16 | 76.12% |
| SMCI250321C00690000 | 2024-05-24 1:38PM EDT | 2025-03-21 | 266.57 | 245.40 | 258.60 | -65.43 | -19.71% | 1 | 21 | 77.88% |
| SMCI260116C00690000 | 2024-05-21 1:36PM EDT | 2026-01-16 | 418.00 | 318.80 | 330.20 | 0.00 | - | 2 | 9 | 76.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00690000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 3.30 | 3.20 | 3.60 | +0.65 | +24.53% | 235 | 223 | 71.85% |
| SMCI240614P00690000 | 2024-05-31 3:50PM EDT | 2024-06-14 | 10.00 | 9.10 | 10.00 | +3.35 | +50.38% | 78 | 32 | 70.25% |
| SMCI240621P00690000 | 2024-05-31 3:36PM EDT | 2024-06-21 | 16.13 | 14.00 | 14.90 | +8.18 | +102.89% | 66 | 607 | 67.46% |
| SMCI240628P00690000 | 2024-05-31 3:34PM EDT | 2024-06-28 | 20.13 | 18.70 | 20.20 | +6.45 | +47.15% | 13 | 20 | 66.56% |
| SMCI240705P00690000 | 2024-05-31 2:48PM EDT | 2024-07-05 | 25.90 | 21.60 | 24.30 | +10.40 | +67.10% | 6 | 52 | 64.37% |
| SMCI240719P00690000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 37.23 | 34.30 | 35.30 | +13.66 | +57.96% | 19 | 35 | 67.51% |
| SMCI240816P00690000 | 2024-05-28 1:19PM EDT | 2024-08-16 | 63.00 | 58.10 | 59.50 | +24.40 | +63.21% | 1 | 333 | 73.71% |
| SMCI240920P00690000 | 2024-05-31 3:41PM EDT | 2024-09-20 | 74.70 | 72.00 | 73.60 | +15.48 | +26.14% | 12 | 34 | 70.44% |
| SMCI250117P00690000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 115.69 | 108.90 | 111.40 | +38.59 | +50.05% | 5 | 292 | 66.15% |
| SMCI250321P00690000 | 2024-05-31 12:14PM EDT | 2025-03-21 | 133.75 | 122.10 | 130.20 | +33.75 | +33.75% | 1 | 1 | 65.12% |
| SMCI260116P00690000 | 2024-05-08 9:52AM EDT | 2026-01-16 | 168.00 | 172.40 | 183.20 | 0.00 | - | 1 | 36 | 60.66% |
© 2024 Yahoo. All rights reserved.