Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:950.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00950000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 4.80 | 4.10 | 4.90 | -9.10 | -65.47% | 2,494 | 867 | 88.42% |
| SMCI240712C00950000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 11.90 | 11.00 | 12.40 | -14.30 | -54.58% | 348 | 173 | 80.47% |
| SMCI240719C00950000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 22.00 | 20.60 | 22.30 | -20.20 | -47.87% | 310 | 612 | 82.13% |
| SMCI240726C00950000 | 2024-06-28 3:17PM EDT | 2024-07-26 | 30.43 | 25.60 | 34.30 | -22.07 | -42.04% | 32 | 123 | 82.20% |
| SMCI240802C00950000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 36.59 | 30.90 | 40.90 | -24.91 | -40.50% | 24 | 38 | 80.06% |
| SMCI240816C00950000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 57.10 | 51.90 | 61.00 | -29.55 | -34.10% | 80 | 456 | 86.14% |
| SMCI240920C00950000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 79.50 | 73.90 | 83.90 | -30.10 | -27.46% | 13 | 212 | 80.39% |
| SMCI241018C00950000 | 2024-06-28 2:37PM EDT | 2024-10-18 | 104.50 | 88.20 | 97.20 | +3.58 | +3.55% | 2 | 13 | 77.27% |
| SMCI250117C00950000 | 2024-06-28 3:21PM EDT | 2025-01-17 | 153.00 | 135.40 | 146.90 | -23.16 | -13.15% | 25 | 202 | 77.25% |
| SMCI250221C00950000 | 2024-06-27 2:41PM EDT | 2025-02-21 | 193.90 | 149.60 | 164.50 | 0.00 | - | 5 | 4 | 77.36% |
| SMCI250321C00950000 | 2024-06-24 9:37AM EDT | 2025-03-21 | 197.50 | 158.90 | 174.20 | 0.00 | - | 1 | 8 | 76.58% |
| SMCI260116C00950000 | 2024-06-26 11:30AM EDT | 2026-01-16 | 259.40 | 248.60 | 265.70 | 0.00 | - | 3 | 69 | 75.19% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00950000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 130.71 | 127.10 | 143.10 | +56.51 | +76.16% | 40 | 57 | 88.17% |
| SMCI240712P00950000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 137.11 | 133.50 | 149.20 | +49.11 | +55.81% | 4 | 29 | 78.01% |
| SMCI240719P00950000 | 2024-06-28 11:54AM EDT | 2024-07-19 | 119.00 | 142.30 | 158.30 | +19.00 | +19.00% | 4 | 155 | 79.16% |
| SMCI240726P00950000 | 2024-06-27 9:48AM EDT | 2024-07-26 | 129.00 | 149.30 | 165.30 | 0.00 | - | 6 | 22 | 77.84% |
| SMCI240802P00950000 | 2024-06-27 9:38AM EDT | 2024-08-02 | 118.99 | 154.30 | 170.20 | -24.76 | -17.22% | 3 | 8 | 75.17% |
| SMCI240816P00950000 | 2024-06-28 3:28PM EDT | 2024-08-16 | 164.93 | 173.50 | 189.30 | -7.72 | -4.47% | 1 | 142 | 81.07% |
| SMCI240920P00950000 | 2024-06-24 1:59PM EDT | 2024-09-20 | 195.10 | 195.30 | 208.00 | 0.00 | - | 47 | 48 | 75.22% |
| SMCI241018P00950000 | 2024-06-21 12:02PM EDT | 2024-10-18 | 172.12 | 203.50 | 219.70 | 0.00 | - | 1 | 2 | 70.69% |
| SMCI250117P00950000 | 2024-06-21 1:13PM EDT | 2025-01-17 | 212.00 | 238.00 | 254.00 | 0.00 | - | 25 | 97 | 66.66% |
| SMCI250221P00950000 | 2024-06-24 2:24PM EDT | 2025-02-21 | 259.99 | 250.00 | 268.00 | 0.00 | - | 1 | 2 | 66.48% |
| SMCI250321P00950000 | 2024-06-21 11:05AM EDT | 2025-03-21 | 237.30 | 256.50 | 274.00 | 0.00 | - | 4 | 4 | 65.11% |
| SMCI260116P00950000 | 2024-06-28 1:32PM EDT | 2026-01-16 | 320.40 | 319.00 | 336.00 | +16.20 | +5.33% | 3 | 17 | 59.95% |
© 2024 Yahoo. All rights reserved.