Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240517C00800000 | 2024-05-16 3:40PM EDT | 2024-05-17 | 104.10 | 103.00 | 106.20 | -48.90 | -31.96% | 137 | 2,329 | 104.40% |
SMCI240524C00800000 | 2024-05-16 3:43PM EDT | 2024-05-24 | 115.72 | 113.10 | 115.60 | -43.65 | -27.39% | 77 | 280 | 86.92% |
SMCI240531C00800000 | 2024-05-16 1:41PM EDT | 2024-05-31 | 132.63 | 118.60 | 122.00 | -29.97 | -18.43% | 142 | 256 | 76.13% |
SMCI240607C00800000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 165.70 | 123.80 | 128.70 | 0.00 | - | 20 | 26 | 72.29% |
SMCI240614C00800000 | 2024-05-16 10:32AM EDT | 2024-06-14 | 166.00 | 131.00 | 136.30 | +3.90 | +2.41% | 1 | 67 | 72.52% |
SMCI240621C00800000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 138.67 | 136.40 | 139.40 | -37.20 | -21.15% | 72 | 727 | 69.83% |
SMCI240628C00800000 | 2024-05-16 3:32PM EDT | 2024-06-28 | 146.63 | 140.90 | 147.60 | +11.80 | +8.75% | 3 | 19 | 70.22% |
SMCI240719C00800000 | 2024-05-16 12:16PM EDT | 2024-07-19 | 158.95 | 156.80 | 160.20 | -38.05 | -19.31% | 10 | 157 | 68.83% |
SMCI240816C00800000 | 2024-05-16 3:39PM EDT | 2024-08-16 | 188.00 | 185.80 | 190.70 | -30.60 | -14.00% | 8 | 181 | 76.37% |
SMCI240920C00800000 | 2024-05-16 1:35PM EDT | 2024-09-20 | 219.61 | 202.60 | 209.60 | -18.14 | -7.63% | 35 | 135 | 74.52% |
SMCI241115C00800000 | 2024-05-15 10:49AM EDT | 2024-11-15 | 215.00 | 235.80 | 241.70 | 0.00 | - | 1 | 45 | 76.53% |
SMCI250117C00800000 | 2024-05-16 3:26PM EDT | 2025-01-17 | 268.00 | 256.70 | 264.40 | -20.40 | -7.07% | 6 | 203 | 74.35% |
SMCI250321C00800000 | 2024-05-15 11:20AM EDT | 2025-03-21 | 276.15 | 283.30 | 289.20 | 0.00 | - | 1 | 16 | 75.17% |
SMCI250620C00800000 | 2024-05-16 1:45PM EDT | 2025-06-20 | 325.00 | 311.20 | 320.20 | -23.90 | -6.85% | 1 | 21 | 75.07% |
SMCI260116C00800000 | 2024-05-16 1:26PM EDT | 2026-01-16 | 378.50 | 365.30 | 375.90 | -27.20 | -6.70% | 1 | 251 | 74.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240517P00800000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.35 | -0.10 | -25.00% | 1,796 | 3,015 | 111.82% |
SMCI240524P00800000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 8.85 | 8.60 | 9.10 | +2.85 | +47.50% | 777 | 570 | 83.40% |
SMCI240531P00800000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 14.28 | 13.90 | 14.60 | +4.38 | +44.24% | 130 | 232 | 72.79% |
SMCI240607P00800000 | 2024-05-16 3:55PM EDT | 2024-06-07 | 19.50 | 19.10 | 20.00 | +5.82 | +42.54% | 51 | 82 | 68.74% |
SMCI240614P00800000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 25.15 | 24.60 | 25.80 | +7.50 | +42.49% | 29 | 37 | 67.37% |
SMCI240621P00800000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 29.13 | 28.80 | 29.50 | +7.08 | +32.11% | 238 | 665 | 64.99% |
SMCI240628P00800000 | 2024-05-16 3:51PM EDT | 2024-06-28 | 33.90 | 32.50 | 35.20 | +8.30 | +32.42% | 38 | 14 | 64.26% |
SMCI240719P00800000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 46.16 | 46.20 | 48.00 | +8.81 | +23.59% | 30 | 249 | 63.35% |
SMCI240816P00800000 | 2024-05-16 3:56PM EDT | 2024-08-16 | 72.00 | 71.40 | 72.50 | +11.50 | +19.01% | 36 | 394 | 68.86% |
SMCI240920P00800000 | 2024-05-16 3:43PM EDT | 2024-09-20 | 86.63 | 85.50 | 88.00 | +12.33 | +16.59% | 74 | 33 | 66.56% |
SMCI241115P00800000 | 2024-05-16 10:25AM EDT | 2024-11-15 | 102.00 | 110.40 | 112.30 | +0.10 | +0.10% | 2 | 144 | 66.37% |
SMCI250117P00800000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 128.63 | 124.60 | 132.20 | +9.13 | +7.64% | 29 | 624 | 63.75% |
SMCI250321P00800000 | 2024-05-16 9:33AM EDT | 2025-03-21 | 135.52 | 144.10 | 149.90 | -44.36 | -24.66% | 1 | 10 | 63.23% |
SMCI250620P00800000 | 2024-05-15 1:16PM EDT | 2025-06-20 | 159.07 | 164.20 | 171.70 | -2.57 | -1.59% | 1 | 55 | 61.89% |
SMCI260116P00800000 | 2024-05-16 12:01PM EDT | 2026-01-16 | 201.00 | 199.00 | 207.70 | +8.00 | +4.15% | 4 | 75 | 58.84% |