Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:930.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00930000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 5.50 | 5.10 | 8.00 | -13.29 | -70.73% | 1,040 | 484 | 88.40% |
| SMCI240712C00930000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 14.00 | 13.20 | 14.70 | -19.10 | -57.70% | 39 | 142 | 78.24% |
| SMCI240719C00930000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 25.00 | 24.00 | 25.60 | -23.80 | -48.77% | 66 | 194 | 80.86% |
| SMCI240726C00930000 | 2024-06-28 3:00PM EDT | 2024-07-26 | 41.00 | 29.00 | 39.00 | -20.48 | -33.31% | 17 | 156 | 81.41% |
| SMCI240802C00930000 | 2024-06-28 10:14AM EDT | 2024-08-02 | 41.67 | 35.40 | 45.40 | -23.33 | -35.89% | 3 | 21 | 79.59% |
| SMCI240816C00930000 | 2024-06-28 1:17PM EDT | 2024-08-16 | 71.84 | 58.20 | 66.80 | -21.06 | -22.67% | 8 | 192 | 86.61% |
| SMCI240920C00930000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 88.00 | 78.80 | 88.80 | -3.95 | -4.30% | 7 | 38 | 79.79% |
| SMCI241018C00930000 | 2024-06-28 2:34PM EDT | 2024-10-18 | 110.15 | 95.10 | 105.10 | +6.75 | +6.53% | 3 | 7 | 78.09% |
| SMCI250117C00930000 | 2024-06-28 3:56PM EDT | 2025-01-17 | 150.65 | 140.30 | 152.90 | +3.75 | +2.55% | 9 | 102 | 77.03% |
| SMCI250321C00930000 | 2024-06-13 10:43AM EDT | 2025-03-21 | 178.55 | 165.40 | 181.30 | 0.00 | - | 5 | 6 | 76.90% |
| SMCI260116C00930000 | 2024-06-28 3:45PM EDT | 2026-01-16 | 280.00 | 254.30 | 271.30 | -1.70 | -0.60% | 1 | 10 | 75.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00930000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 114.25 | 109.10 | 124.10 | +51.14 | +81.03% | 42 | 51 | 85.85% |
| SMCI240712P00930000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 122.10 | 115.10 | 131.10 | +30.80 | +33.73% | 7 | 38 | 74.88% |
| SMCI240719P00930000 | 2024-06-28 11:56AM EDT | 2024-07-19 | 109.90 | 125.00 | 141.00 | +18.40 | +20.11% | 5 | 139 | 77.05% |
| SMCI240726P00930000 | 2024-06-27 9:38AM EDT | 2024-07-26 | 122.20 | 133.50 | 149.40 | 0.00 | - | 1 | 31 | 77.39% |
| SMCI240802P00930000 | 2024-06-25 3:24PM EDT | 2024-08-02 | 133.95 | 139.60 | 155.40 | 0.00 | - | 9 | 11 | 75.72% |
| SMCI240816P00930000 | 2024-06-28 11:25AM EDT | 2024-08-16 | 142.46 | 159.40 | 174.40 | +7.46 | +5.53% | 1 | 78 | 81.16% |
| SMCI240920P00930000 | 2024-06-26 10:35AM EDT | 2024-09-20 | 175.60 | 181.40 | 192.80 | 0.00 | - | 2 | 36 | 75.03% |
| SMCI241018P00930000 | 2024-06-24 11:09AM EDT | 2024-10-18 | 188.90 | 192.10 | 206.00 | 0.00 | - | 2 | 4 | 71.58% |
| SMCI250117P00930000 | 2024-06-20 10:18AM EDT | 2025-01-17 | 182.78 | 224.20 | 241.30 | 0.00 | - | 1 | 32 | 66.96% |
| SMCI260116P00930000 | 2024-05-29 11:26AM EDT | 2026-01-16 | 304.30 | 300.60 | 308.30 | 0.00 | - | 1 | 2 | 57.74% |
© 2024 Yahoo. All rights reserved.