Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01040000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.85 | 1.65 | 2.15 | -2.90 | -61.05% | 574 | 188 | 97.19% |
| SMCI240712C01040000 | 2024-06-28 3:31PM EDT | 2024-07-12 | 6.97 | 5.50 | 6.60 | -4.98 | -41.67% | 3 | 40 | 88.07% |
| SMCI240719C01040000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 12.40 | 11.50 | 12.90 | -10.20 | -45.13% | 27 | 166 | 87.23% |
| SMCI240726C01040000 | 2024-06-27 1:52PM EDT | 2024-07-26 | 17.62 | 14.10 | 20.40 | -14.38 | -44.94% | 6 | 14 | 84.44% |
| SMCI240802C01040000 | 2024-06-27 2:15PM EDT | 2024-08-02 | 36.50 | 17.40 | 25.10 | -3.50 | -8.75% | 1 | 4 | 81.25% |
| SMCI240816C01040000 | 2024-06-28 1:21PM EDT | 2024-08-16 | 43.42 | 34.10 | 42.40 | -14.36 | -24.85% | 5 | 63 | 86.81% |
| SMCI240920C01040000 | 2024-06-28 10:36AM EDT | 2024-09-20 | 64.30 | 53.40 | 63.20 | -4.80 | -6.95% | 2 | 7 | 80.81% |
| SMCI241018C01040000 | 2024-06-28 11:33AM EDT | 2024-10-18 | 84.30 | 67.00 | 77.00 | +3.10 | +3.82% | 2 | 18 | 78.11% |
| SMCI241115C01040000 | 2024-06-28 9:30AM EDT | 2024-11-15 | 122.64 | 86.30 | 96.30 | +19.44 | +18.84% | 2 | 38 | 79.79% |
| SMCI250117C01040000 | 2024-06-28 10:04AM EDT | 2025-01-17 | 147.20 | 110.00 | 121.70 | +0.90 | +0.62% | 2 | 71 | 76.50% |
| SMCI250321C01040000 | 2024-05-03 2:43PM EDT | 2025-03-21 | 137.00 | 127.60 | 135.90 | 0.00 | - | 1 | 1 | 72.56% |
| SMCI250620C01040000 | 2024-06-24 9:51AM EDT | 2025-06-20 | 204.25 | 165.10 | 182.00 | 0.00 | - | 3 | 29 | 75.57% |
| SMCI260116C01040000 | 2024-06-27 3:59PM EDT | 2026-01-16 | 275.00 | 224.80 | 241.70 | 0.00 | - | 12 | 54 | 74.76% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01040000 | 2024-06-24 3:47PM EDT | 2024-07-05 | 213.20 | 213.50 | 232.00 | 0.00 | - | 6 | 7 | 99.04% |
| SMCI240712P01040000 | 2024-06-20 10:13AM EDT | 2024-07-12 | 115.50 | 216.40 | 235.90 | 0.00 | - | - | 2 | 86.05% |
| SMCI240719P01040000 | 2024-06-25 3:44PM EDT | 2024-07-19 | 210.50 | 222.00 | 239.70 | 0.00 | - | 2 | 14 | 82.73% |
| SMCI240726P01040000 | 2024-06-20 2:45PM EDT | 2024-07-26 | 169.00 | 226.30 | 243.80 | 0.00 | - | - | 2 | 79.57% |
| SMCI240802P01040000 | 2024-06-20 12:31PM EDT | 2024-08-02 | 167.05 | 230.00 | 247.10 | 0.00 | - | - | 0 | 76.50% |
| SMCI240816P01040000 | 2024-06-26 9:51AM EDT | 2024-08-16 | 237.50 | 244.40 | 261.60 | 0.00 | - | 2 | 121 | 80.84% |
| SMCI240920P01040000 | 2024-05-31 9:30AM EDT | 2024-09-20 | 278.68 | 262.10 | 276.90 | 0.00 | - | 1 | 4 | 74.14% |
| SMCI241018P01040000 | 2024-06-21 1:27PM EDT | 2024-10-18 | 238.42 | 272.30 | 287.80 | 0.00 | - | 66 | 66 | 70.67% |
| SMCI241115P01040000 | 2024-06-21 12:36PM EDT | 2024-11-15 | 250.94 | 288.50 | 303.30 | 0.00 | - | 1 | 3 | 71.57% |
| SMCI250117P01040000 | 2024-06-24 1:38PM EDT | 2025-01-17 | 308.97 | 301.60 | 319.80 | 0.00 | - | 2 | 16 | 65.76% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 2026-01-16 | 382.00 | 381.10 | 389.40 | 0.00 | - | 1 | 3 | 57.80% |
© 2024 Yahoo. All rights reserved.