Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01000000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.73 | 2.65 | 2.80 | -4.79 | -63.70% | 5,974 | 1,882 | 90.70% |
| SMCI240712C01000000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 7.90 | 7.30 | 8.50 | -8.90 | -52.98% | 969 | 747 | 83.26% |
| SMCI240719C01000000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 15.40 | 14.00 | 16.10 | -14.60 | -48.67% | 1,029 | 2,244 | 83.20% |
| SMCI240726C01000000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 21.90 | 19.90 | 25.70 | -18.60 | -45.93% | 153 | 431 | 84.00% |
| SMCI240802C01000000 | 2024-06-28 3:56PM EDT | 2024-08-02 | 26.80 | 26.00 | 30.80 | -20.70 | -43.58% | 73 | 187 | 82.18% |
| SMCI240816C01000000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 45.00 | 40.90 | 49.90 | -25.29 | -35.98% | 339 | 982 | 86.07% |
| SMCI240920C01000000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 66.50 | 61.10 | 71.10 | -25.00 | -27.32% | 81 | 540 | 80.03% |
| SMCI241018C01000000 | 2024-06-28 12:34PM EDT | 2024-10-18 | 84.80 | 77.60 | 87.60 | -25.91 | -23.40% | 6 | 190 | 78.79% |
| SMCI241115C01000000 | 2024-06-28 3:25PM EDT | 2024-11-15 | 112.09 | 97.30 | 106.00 | -19.24 | -14.65% | 6 | 411 | 80.06% |
| SMCI250117C01000000 | 2024-06-28 3:48PM EDT | 2025-01-17 | 125.00 | 119.90 | 132.20 | -35.00 | -21.88% | 48 | 585 | 76.56% |
| SMCI250321C01000000 | 2024-06-27 11:02AM EDT | 2025-03-21 | 168.00 | 144.70 | 158.60 | 0.00 | - | 1 | 58 | 76.06% |
| SMCI250620C01000000 | 2024-06-28 12:47PM EDT | 2025-06-20 | 187.00 | 176.10 | 189.80 | -17.00 | -8.33% | 3 | 343 | 75.35% |
| SMCI260116C01000000 | 2024-06-28 1:40PM EDT | 2026-01-16 | 258.74 | 235.00 | 252.00 | -3.19 | -1.22% | 58 | 867 | 74.91% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01000000 | 2024-06-28 12:53PM EDT | 2024-07-05 | 173.48 | 176.00 | 191.40 | +54.83 | +46.21% | 35 | 142 | 92.93% |
| SMCI240712P01000000 | 2024-06-27 11:30AM EDT | 2024-07-12 | 149.18 | 180.50 | 195.50 | 0.00 | - | 1 | 11 | 81.60% |
| SMCI240719P01000000 | 2024-06-27 2:09PM EDT | 2024-07-19 | 141.40 | 186.20 | 202.20 | 0.00 | - | 7 | 103 | 80.29% |
| SMCI240726P01000000 | 2024-06-21 1:58PM EDT | 2024-07-26 | 155.00 | 191.00 | 205.00 | 0.00 | - | 1 | 15 | 75.78% |
| SMCI240802P01000000 | 2024-06-24 10:49AM EDT | 2024-08-02 | 194.80 | 196.00 | 211.80 | 0.00 | - | 2 | 7 | 75.72% |
| SMCI240816P01000000 | 2024-06-28 3:08PM EDT | 2024-08-16 | 202.00 | 211.70 | 228.80 | +24.90 | +14.06% | 7 | 139 | 80.59% |
| SMCI240920P01000000 | 2024-06-28 1:28PM EDT | 2024-09-20 | 221.00 | 233.00 | 245.50 | +27.15 | +14.01% | 12 | 60 | 74.96% |
| SMCI241018P01000000 | 2024-06-20 1:54PM EDT | 2024-10-18 | 207.50 | 241.90 | 256.00 | 0.00 | - | - | 1 | 70.60% |
| SMCI241115P01000000 | 2024-06-26 12:01PM EDT | 2024-11-15 | 264.41 | 259.60 | 273.30 | 0.00 | - | 92 | 116 | 72.11% |
| SMCI250117P01000000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 279.45 | 272.00 | 290.00 | +18.35 | +7.03% | 2 | 205 | 65.97% |
| SMCI250321P01000000 | 2024-05-15 2:05PM EDT | 2025-03-21 | 250.97 | 284.70 | 296.80 | 0.00 | - | 2 | 1 | 61.16% |
| SMCI250620P01000000 | 2024-06-24 2:24PM EDT | 2025-06-20 | 322.10 | 312.40 | 330.00 | 0.00 | - | 1 | 8 | 62.25% |
| SMCI260116P01000000 | 2024-06-24 2:59PM EDT | 2026-01-16 | 358.57 | 350.00 | 370.00 | 0.00 | - | 2 | 121 | 58.94% |
© 2024 Yahoo. All rights reserved.