Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00710000 | 2024-06-28 3:34PM EDT | 2024-07-05 | 128.94 | 102.90 | 118.80 | -9.06 | -6.57% | 4 | 18 | 69.02% |
| SMCI240712C00710000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 143.40 | 108.30 | 123.30 | 0.00 | - | 2 | 3 | 67.85% |
| SMCI240719C00710000 | 2024-06-28 10:41AM EDT | 2024-07-19 | 164.84 | 117.90 | 133.90 | -18.16 | -9.92% | 2 | 17 | 76.82% |
| SMCI240802C00710000 | 2024-06-17 12:51PM EDT | 2024-08-02 | 216.70 | 131.60 | 147.60 | 0.00 | - | 2 | 1 | 77.77% |
| SMCI240816C00710000 | 2024-06-20 11:22AM EDT | 2024-08-16 | 314.42 | 149.80 | 165.80 | 0.00 | - | 2 | 43 | 84.61% |
| SMCI240920C00710000 | 2024-06-24 9:36AM EDT | 2024-09-20 | 222.38 | 174.30 | 186.90 | 0.00 | - | 10 | 17 | 81.73% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 2025-01-17 | 240.03 | 225.50 | 242.40 | 0.00 | - | 1 | 13 | 77.79% |
| SMCI250321C00710000 | 2024-06-26 3:44PM EDT | 2025-03-21 | 264.70 | 249.90 | 265.20 | 0.00 | - | 100 | 6 | 77.73% |
| SMCI260116C00710000 | 2024-06-27 12:07PM EDT | 2026-01-16 | 382.60 | 330.00 | 346.10 | 0.00 | - | 1 | 45 | 76.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00710000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 1.15 | 1.00 | 1.55 | +0.66 | +134.69% | 348 | 440 | 66.80% |
| SMCI240712P00710000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 6.00 | 5.70 | 10.60 | +4.00 | +200.00% | 106 | 103 | 73.15% |
| SMCI240719P00710000 | 2024-06-28 3:50PM EDT | 2024-07-19 | 13.10 | 13.60 | 18.50 | +6.80 | +107.94% | 58 | 311 | 75.86% |
| SMCI240726P00710000 | 2024-06-28 1:04PM EDT | 2024-07-26 | 19.52 | 18.10 | 25.20 | +8.45 | +76.33% | 21 | 75 | 74.33% |
| SMCI240802P00710000 | 2024-06-28 2:52PM EDT | 2024-08-02 | 22.10 | 24.50 | 30.60 | +7.60 | +52.41% | 20 | 48 | 74.23% |
| SMCI240816P00710000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 37.87 | 40.40 | 47.60 | +9.32 | +32.64% | 77 | 229 | 80.05% |
| SMCI240920P00710000 | 2024-06-28 1:01PM EDT | 2024-09-20 | 57.22 | 59.20 | 62.50 | +13.45 | +30.73% | 4 | 149 | 73.88% |
| SMCI241018P00710000 | 2024-06-27 10:09AM EDT | 2024-10-18 | 62.34 | 65.70 | 75.70 | 0.00 | - | 10 | 12 | 70.33% |
| SMCI250117P00710000 | 2024-06-27 10:39AM EDT | 2025-01-17 | 92.90 | 100.50 | 107.80 | 0.00 | - | 2 | 248 | 68.10% |
| SMCI250321P00710000 | 2024-06-28 10:25AM EDT | 2025-03-21 | 105.00 | 115.40 | 129.00 | -4.50 | -4.11% | 1 | 8 | 66.94% |
| SMCI260116P00710000 | 2024-06-27 2:26PM EDT | 2026-01-16 | 161.00 | 168.00 | 186.00 | 0.00 | - | 25 | 130 | 61.48% |
© 2024 Yahoo. All rights reserved.