Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00920000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 6.24 | 6.00 | 6.80 | -15.75 | -71.62% | 766 | 343 | 82.69% |
| SMCI240712C00920000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 15.99 | 14.50 | 19.30 | -20.31 | -55.95% | 94 | 66 | 80.50% |
| SMCI240719C00920000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 27.63 | 22.00 | 30.70 | -23.37 | -45.82% | 226 | 651 | 79.72% |
| SMCI240726C00920000 | 2024-06-28 12:41PM EDT | 2024-07-26 | 37.00 | 30.70 | 41.00 | -27.00 | -42.19% | 12 | 37 | 80.55% |
| SMCI240802C00920000 | 2024-06-28 3:27PM EDT | 2024-08-02 | 51.45 | 38.00 | 47.90 | -20.35 | -28.34% | 7 | 26 | 79.46% |
| SMCI240816C00920000 | 2024-06-28 3:13PM EDT | 2024-08-16 | 65.00 | 59.90 | 68.50 | -32.10 | -33.06% | 43 | 289 | 85.54% |
| SMCI240920C00920000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 90.36 | 81.30 | 91.30 | -28.94 | -24.26% | 7 | 88 | 79.43% |
| SMCI241018C00920000 | 2024-06-26 11:44AM EDT | 2024-10-18 | 104.00 | 100.00 | 109.00 | 0.00 | - | 3 | 57 | 78.82% |
| SMCI241115C00920000 | 2024-06-28 10:00AM EDT | 2024-11-15 | 158.80 | 118.90 | 130.30 | +32.10 | +25.34% | 1 | 96 | 80.40% |
| SMCI250117C00920000 | 2024-06-26 3:46PM EDT | 2025-01-17 | 178.00 | 143.50 | 156.00 | +24.20 | +15.73% | 2 | 60 | 77.05% |
| SMCI250221C00920000 | 2024-06-27 1:13PM EDT | 2025-02-21 | 202.20 | 158.80 | 174.40 | 0.00 | - | 8 | 10 | 77.57% |
| SMCI250321C00920000 | 2024-06-28 1:41PM EDT | 2025-03-21 | 191.00 | 168.50 | 182.80 | -63.15 | -24.85% | 2 | 23 | 76.63% |
| SMCI250620C00920000 | 2024-06-26 2:11PM EDT | 2025-06-20 | 207.10 | 199.40 | 216.00 | 0.00 | - | 2 | 44 | 76.22% |
| SMCI260116C00920000 | 2024-06-26 12:40PM EDT | 2026-01-16 | 265.55 | 257.20 | 274.20 | 0.00 | - | 1 | 26 | 75.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00920000 | 2024-06-28 2:59PM EDT | 2024-07-05 | 86.97 | 100.10 | 115.20 | +33.15 | +61.59% | 25 | 134 | 85.11% |
| SMCI240712P00920000 | 2024-06-28 3:02PM EDT | 2024-07-12 | 94.70 | 106.50 | 122.30 | +22.90 | +31.89% | 2 | 38 | 73.88% |
| SMCI240719P00920000 | 2024-06-28 2:46PM EDT | 2024-07-19 | 109.40 | 116.90 | 132.90 | +27.00 | +32.77% | 16 | 129 | 76.55% |
| SMCI240726P00920000 | 2024-06-24 9:50AM EDT | 2024-07-26 | 116.23 | 126.20 | 142.20 | 0.00 | - | 1 | 27 | 77.72% |
| SMCI240802P00920000 | 2024-06-26 11:09AM EDT | 2024-08-02 | 99.50 | 131.20 | 147.10 | -38.50 | -27.90% | 3 | 37 | 74.68% |
| SMCI240816P00920000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 141.10 | 156.00 | 167.20 | +17.70 | +14.34% | 3 | 226 | 82.74% |
| SMCI240920P00920000 | 2024-06-27 2:46PM EDT | 2024-09-20 | 144.90 | 173.80 | 186.70 | 0.00 | - | 2 | 62 | 75.11% |
| SMCI241018P00920000 | 2024-06-20 2:33PM EDT | 2024-10-18 | 150.81 | 185.00 | 198.80 | 0.00 | - | - | 1 | 71.46% |
| SMCI241115P00920000 | 2024-06-28 9:55AM EDT | 2024-11-15 | 176.00 | 199.50 | 215.20 | -26.30 | -13.00% | 2 | 150 | 71.54% |
| SMCI250117P00920000 | 2024-06-26 3:24PM EDT | 2025-01-17 | 223.71 | 216.00 | 234.00 | 0.00 | - | 1 | 26 | 66.61% |
| SMCI250321P00920000 | 2024-06-20 10:31AM EDT | 2025-03-21 | 193.60 | 237.80 | 254.00 | 0.00 | - | 2 | 2 | 65.67% |
| SMCI250620P00920000 | 2024-06-26 2:00PM EDT | 2025-06-20 | 265.20 | 256.00 | 276.00 | 0.00 | - | 2 | 13 | 62.92% |
| SMCI260116P00920000 | 2024-06-20 2:18PM EDT | 2026-01-16 | 281.20 | 296.00 | 314.00 | 0.00 | - | 2 | 2 | 59.64% |
© 2024 Yahoo. All rights reserved.