Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614C00900000 | 2024-06-13 3:59PM EDT | 2024-06-14 | 8.80 | 8.80 | 9.50 | +8.25 | +1,500.00% | 27,679 | 3,600 | 110.51% |
| SMCI240621C00900000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 28.00 | 27.00 | 28.00 | +24.30 | +656.76% | 21,495 | 2,121 | 77.12% |
| SMCI240628C00900000 | 2024-06-13 3:57PM EDT | 2024-06-28 | 41.70 | 40.20 | 42.20 | +33.10 | +384.88% | 1,362 | 220 | 76.09% |
| SMCI240705C00900000 | 2024-06-13 3:26PM EDT | 2024-07-05 | 45.10 | 47.70 | 50.10 | +34.00 | +306.31% | 286 | 206 | 71.91% |
| SMCI240712C00900000 | 2024-06-13 3:55PM EDT | 2024-07-12 | 59.85 | 56.20 | 60.30 | +43.95 | +276.42% | 80 | 45 | 72.21% |
| SMCI240719C00900000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 70.88 | 68.40 | 71.00 | +46.08 | +185.81% | 1,810 | 666 | 75.31% |
| SMCI240726C00900000 | 2024-06-13 3:55PM EDT | 2024-07-26 | 82.00 | 75.30 | 84.00 | +49.50 | +152.31% | 64 | 24 | 77.25% |
| SMCI240816C00900000 | 2024-06-13 3:57PM EDT | 2024-08-16 | 107.65 | 104.70 | 108.00 | +52.65 | +95.73% | 273 | 810 | 81.68% |
| SMCI240920C00900000 | 2024-06-13 3:59PM EDT | 2024-09-20 | 129.20 | 126.40 | 129.60 | +57.02 | +79.00% | 264 | 264 | 77.70% |
| SMCI241115C00900000 | 2024-06-13 2:59PM EDT | 2024-11-15 | 165.30 | 161.60 | 167.80 | +55.30 | +50.27% | 19 | 139 | 78.50% |
| SMCI250117C00900000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 193.00 | 186.90 | 192.00 | +62.00 | +47.33% | 172 | 435 | 75.62% |
| SMCI250321C00900000 | 2024-06-13 12:49PM EDT | 2025-03-21 | 211.60 | 211.40 | 222.40 | +48.30 | +29.58% | 60 | 67 | 75.92% |
| SMCI250620C00900000 | 2024-06-13 12:58PM EDT | 2025-06-20 | 246.35 | 247.20 | 255.20 | +52.57 | +27.13% | 3 | 30 | 76.25% |
| SMCI260116C00900000 | 2024-06-13 3:37PM EDT | 2026-01-16 | 306.30 | 303.30 | 317.80 | +67.71 | +28.38% | 8 | 183 | 75.58% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240614P00900000 | 2024-06-13 3:56PM EDT | 2024-06-14 | 34.70 | 35.70 | 38.00 | -88.54 | -71.84% | 326 | 61 | 102.81% |
| SMCI240621P00900000 | 2024-06-13 3:57PM EDT | 2024-06-21 | 54.00 | 53.20 | 55.00 | -69.95 | -56.43% | 282 | 693 | 72.53% |
| SMCI240628P00900000 | 2024-06-13 3:57PM EDT | 2024-06-28 | 67.50 | 66.40 | 68.80 | -71.50 | -51.44% | 56 | 56 | 72.51% |
| SMCI240705P00900000 | 2024-06-13 11:52AM EDT | 2024-07-05 | 80.80 | 73.10 | 75.70 | -37.50 | -31.70% | 4 | 17 | 67.91% |
| SMCI240712P00900000 | 2024-06-13 3:44PM EDT | 2024-07-12 | 83.00 | 80.20 | 84.80 | -57.40 | -40.88% | 5 | 1 | 67.46% |
| SMCI240719P00900000 | 2024-06-13 3:12PM EDT | 2024-07-19 | 94.00 | 91.80 | 93.70 | -49.17 | -34.34% | 61 | 162 | 69.95% |
| SMCI240726P00900000 | 2024-06-13 2:01PM EDT | 2024-07-26 | 99.80 | 99.60 | 104.50 | -21.95 | -18.03% | 6 | 13 | 71.81% |
| SMCI240816P00900000 | 2024-06-13 2:11PM EDT | 2024-08-16 | 122.36 | 125.00 | 126.90 | -40.76 | -24.99% | 51 | 302 | 75.29% |
| SMCI240920P00900000 | 2024-06-13 2:42PM EDT | 2024-09-20 | 140.00 | 142.20 | 143.60 | -49.60 | -26.16% | 38 | 123 | 69.93% |
| SMCI241115P00900000 | 2024-06-13 3:52PM EDT | 2024-11-15 | 169.42 | 171.30 | 172.50 | -36.78 | -17.84% | 27 | 105 | 68.80% |
| SMCI250117P00900000 | 2024-06-13 1:52PM EDT | 2025-01-17 | 188.20 | 189.80 | 191.70 | -33.28 | -15.03% | 18 | 553 | 65.13% |
| SMCI250321P00900000 | 2024-05-20 2:44PM EDT | 2025-03-21 | 201.83 | 208.00 | 213.80 | 0.00 | - | 2 | 16 | 64.12% |
| SMCI250620P00900000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 225.80 | 230.10 | 237.20 | 0.00 | - | 1 | 102 | 62.41% |
| SMCI260116P00900000 | 2024-05-21 3:54PM EDT | 2026-01-16 | 264.95 | 271.60 | 279.70 | 0.00 | - | 1 | 64 | 59.92% |
© 2024 Yahoo. All rights reserved.