Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00910000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 7.00 | 6.70 | 7.40 | -16.37 | -70.05% | 774 | 358 | 79.98% |
| SMCI240712C00910000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 17.80 | 16.00 | 20.80 | -22.10 | -55.39% | 91 | 102 | 79.30% |
| SMCI240719C00910000 | 2024-06-28 3:22PM EDT | 2024-07-19 | 36.90 | 27.90 | 29.70 | -17.72 | -32.44% | 24 | 195 | 79.69% |
| SMCI240726C00910000 | 2024-06-28 3:36PM EDT | 2024-07-26 | 46.70 | 34.00 | 44.00 | -23.18 | -33.17% | 15 | 54 | 81.10% |
| SMCI240802C00910000 | 2024-06-28 1:33PM EDT | 2024-08-02 | 55.25 | 40.90 | 50.70 | -19.72 | -26.30% | 7 | 9 | 79.48% |
| SMCI240816C00910000 | 2024-06-28 12:40PM EDT | 2024-08-16 | 76.10 | 62.90 | 72.40 | -24.90 | -24.65% | 20 | 214 | 85.89% |
| SMCI240920C00910000 | 2024-06-28 1:30PM EDT | 2024-09-20 | 93.40 | 82.90 | 92.90 | -29.80 | -24.19% | 6 | 93 | 78.43% |
| SMCI241018C00910000 | 2024-06-28 2:37PM EDT | 2024-10-18 | 117.60 | 99.00 | 115.00 | -24.94 | -17.50% | 2 | 6 | 78.44% |
| SMCI250117C00910000 | 2024-06-26 2:41PM EDT | 2025-01-17 | 194.00 | 148.30 | 159.20 | +44.00 | +29.33% | 1 | 76 | 77.40% |
| SMCI250321C00910000 | 2024-06-21 1:43PM EDT | 2025-03-21 | 233.20 | 171.70 | 187.20 | 0.00 | - | 6 | 7 | 76.89% |
| SMCI260116C00910000 | 2024-06-26 9:32AM EDT | 2026-01-16 | 284.94 | 260.20 | 277.30 | 0.00 | - | 1 | 32 | 75.36% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00910000 | 2024-06-28 3:10PM EDT | 2024-07-05 | 74.58 | 92.70 | 102.70 | +28.97 | +63.52% | 11 | 89 | 79.99% |
| SMCI240712P00910000 | 2024-06-28 9:54AM EDT | 2024-07-12 | 87.80 | 98.60 | 115.00 | +22.80 | +35.08% | 3 | 33 | 74.80% |
| SMCI240719P00910000 | 2024-06-28 10:59AM EDT | 2024-07-19 | 88.20 | 109.10 | 125.10 | +0.46 | +0.52% | 3 | 120 | 76.25% |
| SMCI240726P00910000 | 2024-06-25 10:15AM EDT | 2024-07-26 | 119.00 | 118.20 | 134.20 | 0.00 | - | 2 | 17 | 76.93% |
| SMCI240802P00910000 | 2024-06-25 2:48PM EDT | 2024-08-02 | 120.35 | 124.00 | 140.00 | 0.00 | - | 4 | 8 | 74.79% |
| SMCI240816P00910000 | 2024-06-28 12:27PM EDT | 2024-08-16 | 149.40 | 149.00 | 160.70 | +33.70 | +29.13% | 3 | 141 | 82.94% |
| SMCI240920P00910000 | 2024-06-28 12:06PM EDT | 2024-09-20 | 155.00 | 164.10 | 178.80 | +13.60 | +9.62% | 3 | 49 | 73.86% |
| SMCI241018P00910000 | 2024-06-27 12:45PM EDT | 2024-10-18 | 155.60 | 179.20 | 191.30 | 0.00 | - | 2 | 6 | 71.56% |
| SMCI250117P00910000 | 2024-06-27 12:45PM EDT | 2025-01-17 | 192.40 | 210.80 | 226.60 | 0.00 | - | 2 | 61 | 66.82% |
| SMCI250221P00910000 | 2024-06-27 10:37AM EDT | 2025-02-21 | 218.04 | 224.30 | 240.00 | 0.00 | - | 1 | 0 | 66.80% |
| SMCI250321P00910000 | 2024-06-18 10:55AM EDT | 2025-03-21 | 207.25 | 231.20 | 248.00 | 0.00 | - | 2 | 2 | 65.86% |
| SMCI260116P00910000 | 2024-06-20 2:18PM EDT | 2026-01-16 | 275.29 | 288.00 | 308.00 | 0.00 | - | 1 | 12 | 59.63% |
© 2024 Yahoo. All rights reserved.