Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01120000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 1.05 | 0.60 | 1.05 | -1.85 | -63.79% | 23 | 72 | 105.79% |
| SMCI240712C01120000 | 2024-06-28 3:38PM EDT | 2024-07-12 | 4.60 | 3.40 | 4.30 | -2.40 | -34.29% | 53 | 89 | 97.34% |
| SMCI240719C01120000 | 2024-06-28 1:45PM EDT | 2024-07-19 | 8.90 | 7.60 | 8.80 | -4.80 | -35.04% | 19 | 146 | 94.21% |
| SMCI240726C01120000 | 2024-06-28 12:16PM EDT | 2024-07-26 | 12.55 | 9.40 | 14.00 | -2.08 | -14.22% | 41 | 39 | 89.54% |
| SMCI240802C01120000 | 2024-06-28 2:46PM EDT | 2024-08-02 | 16.50 | 11.60 | 17.20 | -1.93 | -10.47% | 6 | 5 | 84.95% |
| SMCI240816C01120000 | 2024-06-28 3:40PM EDT | 2024-08-16 | 32.13 | 24.00 | 30.60 | -3.64 | -10.18% | 4 | 45 | 88.29% |
| SMCI240920C01120000 | 2024-06-26 2:03PM EDT | 2024-09-20 | 44.59 | 39.00 | 49.00 | 0.00 | - | 3 | 20 | 81.07% |
| SMCI241018C01120000 | 2024-06-17 12:52PM EDT | 2024-10-18 | 94.10 | 52.00 | 62.00 | 0.00 | - | - | 26 | 78.58% |
| SMCI241115C01120000 | 2024-06-26 12:48PM EDT | 2024-11-15 | 74.00 | 70.10 | 80.10 | 0.00 | - | 1 | 29 | 80.13% |
| SMCI250117C01120000 | 2024-06-28 10:04AM EDT | 2025-01-17 | 125.90 | 93.20 | 103.00 | +27.00 | +27.30% | 2 | 267 | 76.48% |
| SMCI250321C01120000 | 2024-06-24 3:00PM EDT | 2025-03-21 | 135.00 | 116.10 | 132.00 | 0.00 | - | 2 | 15 | 76.32% |
| SMCI250620C01120000 | 2024-06-18 10:30AM EDT | 2025-06-20 | 225.49 | 146.60 | 157.50 | 0.00 | - | 7 | 8 | 74.58% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 163.90 | 196.10 | 206.60 | 0.00 | - | 1 | 43 | 71.29% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01120000 | 2024-06-25 10:10AM EDT | 2024-07-05 | 285.60 | 292.10 | 310.00 | 0.00 | - | 3 | 6 | 96.04% |
| SMCI240712P01120000 | 2024-06-20 2:37PM EDT | 2024-07-12 | 215.50 | 294.00 | 312.00 | 0.00 | - | - | 1 | 88.57% |
| SMCI240719P01120000 | 2024-06-20 2:36PM EDT | 2024-07-19 | 226.90 | 297.70 | 316.00 | 0.00 | - | 2 | 2 | 88.13% |
| SMCI240816P01120000 | 2024-05-29 11:36AM EDT | 2024-08-16 | 316.00 | 304.30 | 307.70 | 0.00 | - | 4 | 12 | 55.83% |
| SMCI240920P01120000 | 2024-06-20 3:30PM EDT | 2024-09-20 | 273.60 | 325.80 | 343.50 | 0.00 | - | - | 2 | 73.15% |
| SMCI241115P01120000 | 2024-05-20 11:23AM EDT | 2024-11-15 | 324.50 | 300.90 | 306.80 | 0.00 | - | 1 | 4 | 34.11% |
| SMCI250117P01120000 | 2024-06-21 10:49AM EDT | 2025-01-17 | 337.90 | 363.30 | 381.60 | 0.00 | - | 1 | 34 | 65.11% |
| SMCI250321P01120000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 349.40 | 381.50 | 400.00 | 0.00 | - | 1 | 4 | 63.86% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 2026-01-16 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 46.83% |
© 2024 Yahoo. All rights reserved.