Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:890.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607C00890000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 4.70 | 4.60 | 5.00 | -11.08 | -70.22% | 186 | 252 | 75.36% |
| SMCI240614C00890000 | 2024-05-31 2:58PM EDT | 2024-06-14 | 10.20 | 11.70 | 12.60 | -12.75 | -55.56% | 29 | 53 | 72.50% |
| SMCI240621C00890000 | 2024-05-31 3:31PM EDT | 2024-06-21 | 17.00 | 17.60 | 18.40 | -16.60 | -49.40% | 75 | 358 | 69.46% |
| SMCI240628C00890000 | 2024-05-31 1:41PM EDT | 2024-06-28 | 21.48 | 23.30 | 25.20 | -25.00 | -53.79% | 27 | 29 | 68.88% |
| SMCI240705C00890000 | 2024-05-31 2:21PM EDT | 2024-07-05 | 25.10 | 27.30 | 30.50 | -21.90 | -46.60% | 10 | 21 | 67.14% |
| SMCI240712C00890000 | 2024-05-31 9:55AM EDT | 2024-07-12 | 30.00 | 33.60 | 37.60 | -23.30 | -43.71% | 62 | 2 | 68.32% |
| SMCI240719C00890000 | 2024-05-31 2:05PM EDT | 2024-07-19 | 44.55 | 43.40 | 44.90 | -23.35 | -34.39% | 37 | 122 | 71.30% |
| SMCI240816C00890000 | 2024-05-31 11:22AM EDT | 2024-08-16 | 70.33 | 73.40 | 76.40 | -32.30 | -31.47% | 19 | 415 | 78.99% |
| SMCI240920C00890000 | 2024-05-31 10:58AM EDT | 2024-09-20 | 91.00 | 91.80 | 96.00 | -22.10 | -19.54% | 1 | 82 | 76.54% |
| SMCI250117C00890000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 140.95 | 146.10 | 151.90 | -74.05 | -34.44% | 1 | 39 | 75.45% |
| SMCI250321C00890000 | 2024-05-31 10:45AM EDT | 2025-03-21 | 161.70 | 169.90 | 180.50 | -33.10 | -16.99% | 1 | 9 | 76.28% |
| SMCI260116C00890000 | 2024-05-29 2:12PM EDT | 2026-01-16 | 300.74 | 251.80 | 261.70 | 0.00 | - | 6 | 20 | 74.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240607P00890000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 109.48 | 108.00 | 111.90 | +32.34 | +41.92% | 28 | 53 | 73.82% |
| SMCI240614P00890000 | 2024-05-31 3:42PM EDT | 2024-06-14 | 118.24 | 113.90 | 118.30 | +40.16 | +51.43% | 14 | 48 | 68.93% |
| SMCI240621P00890000 | 2024-05-31 3:24PM EDT | 2024-06-21 | 126.80 | 119.10 | 122.70 | +32.96 | +35.12% | 5 | 189 | 65.06% |
| SMCI240628P00890000 | 2024-05-30 11:21AM EDT | 2024-06-28 | 103.61 | 121.50 | 132.80 | 0.00 | - | 3 | 7 | 65.35% |
| SMCI240705P00890000 | 2024-05-28 12:32PM EDT | 2024-07-05 | 73.80 | 123.30 | 132.70 | 0.00 | - | 10 | 11 | 59.50% |
| SMCI240719P00890000 | 2024-05-30 3:50PM EDT | 2024-07-19 | 150.95 | 141.20 | 144.90 | +28.80 | +23.58% | 1 | 44 | 65.13% |
| SMCI240816P00890000 | 2024-05-29 2:35PM EDT | 2024-08-16 | 181.30 | 167.10 | 172.60 | +39.30 | +27.68% | 1 | 73 | 71.53% |
| SMCI240920P00890000 | 2024-05-31 11:05AM EDT | 2024-09-20 | 197.09 | 182.30 | 186.40 | +35.79 | +22.19% | 11 | 24 | 67.82% |
| SMCI250117P00890000 | 2024-05-31 10:36AM EDT | 2025-01-17 | 237.95 | 224.20 | 229.60 | +26.35 | +12.45% | 8 | 132 | 64.37% |
| SMCI250321P00890000 | 2024-05-22 1:38PM EDT | 2025-03-21 | 202.00 | 240.80 | 250.20 | 0.00 | - | 9 | 10 | 63.69% |
| SMCI260116P00890000 | 2024-05-29 11:26AM EDT | 2026-01-16 | 278.80 | 297.30 | 304.60 | 0.00 | - | 3 | 21 | 58.81% |
© 2024 Yahoo. All rights reserved.