Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00750000 | 2024-06-13 3:27PM EDT | 2024-06-14 | 115.10 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SMCI240621C00750000 | 2024-06-13 3:52PM EDT | 2024-06-21 | 132.00 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SMCI240628C00750000 | 2024-06-13 2:05PM EDT | 2024-06-28 | 140.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SMCI240705C00750000 | 2024-06-13 1:49PM EDT | 2024-07-05 | 139.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240712C00750000 | 2024-06-13 1:16PM EDT | 2024-07-12 | 137.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SMCI240719C00750000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 152.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SMCI240726C00750000 | 2024-06-13 3:23PM EDT | 2024-07-26 | 152.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816C00750000 | 2024-06-13 12:52PM EDT | 2024-08-16 | 175.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SMCI240920C00750000 | 2024-06-13 2:01PM EDT | 2024-09-20 | 205.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SMCI250117C00750000 | 2024-06-13 2:07PM EDT | 2025-01-17 | 263.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI250321C00750000 | 2024-06-13 11:15AM EDT | 2025-03-21 | 257.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI260116C00750000 | 2024-06-13 11:10AM EDT | 2026-01-16 | 345.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00750000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,355 | 0 | 50.00% |
| SMCI240621P00750000 | 2024-06-13 3:58PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2,028 | 0 | 25.00% |
| SMCI240628P00750000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 8.80 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 12.50% |
| SMCI240705P00750000 | 2024-06-13 3:59PM EDT | 2024-07-05 | 12.80 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 12.50% |
| SMCI240712P00750000 | 2024-06-13 3:56PM EDT | 2024-07-12 | 17.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| SMCI240719P00750000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 25.53 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| SMCI240726P00750000 | 2024-06-13 3:56PM EDT | 2024-07-26 | 32.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SMCI240802P00750000 | 2024-06-13 12:17PM EDT | 2024-08-02 | 38.02 | 0.00 | 0.00 | 0.00 | - | 5 | - | 6.25% |
| SMCI240816P00750000 | 2024-06-13 3:55PM EDT | 2024-08-16 | 51.50 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SMCI240920P00750000 | 2024-06-13 3:23PM EDT | 2024-09-20 | 68.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SMCI250117P00750000 | 2024-06-13 3:00PM EDT | 2025-01-17 | 109.45 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| SMCI250321P00750000 | 2024-06-13 11:06AM EDT | 2025-03-21 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SMCI260116P00750000 | 2024-06-13 12:41PM EDT | 2026-01-16 | 191.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.