Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1130.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C01130000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.30 | -0.48 | -69.57% | 250 | 261 | 130.57% |
| SMCI240705C01130000 | 2024-06-25 2:04PM EDT | 2024-07-05 | 2.25 | 2.40 | 2.75 | -0.85 | -27.42% | 5 | 39 | 100.67% |
| SMCI240712C01130000 | 2024-06-25 12:08PM EDT | 2024-07-12 | 7.20 | 5.50 | 6.00 | -2.10 | -22.58% | 11 | 24 | 91.14% |
| SMCI240719C01130000 | 2024-06-25 3:00PM EDT | 2024-07-19 | 10.40 | 10.10 | 10.60 | -0.74 | -6.64% | 3 | 145 | 88.75% |
| SMCI240726C01130000 | 2024-06-25 2:30PM EDT | 2024-07-26 | 15.30 | 14.90 | 15.90 | 0.00 | - | 2 | 59 | 87.46% |
| SMCI240816C01130000 | 2024-06-25 1:25PM EDT | 2024-08-16 | 34.60 | 34.10 | 35.10 | +0.70 | +2.06% | 6 | 33 | 89.23% |
| SMCI240920C01130000 | 2024-06-24 3:55PM EDT | 2024-09-20 | 47.90 | 51.90 | 53.20 | 0.00 | - | 5 | 39 | 82.17% |
| SMCI241018C01130000 | 2024-06-20 12:31PM EDT | 2024-10-18 | 111.97 | 64.80 | 68.20 | 0.00 | - | - | 2 | 79.75% |
| SMCI241115C01130000 | 2024-06-20 12:02PM EDT | 2024-11-15 | 153.00 | 83.30 | 88.30 | 0.00 | - | 2 | 13 | 81.35% |
| SMCI250117C01130000 | 2024-06-24 10:44AM EDT | 2025-01-17 | 109.40 | 108.00 | 110.70 | 0.00 | - | 1 | 61 | 77.44% |
| SMCI250321C01130000 | 2024-06-17 1:59PM EDT | 2025-03-21 | 180.60 | 132.60 | 141.80 | 0.00 | - | 4 | 8 | 77.53% |
| SMCI260116C01130000 | 2024-06-06 3:33PM EDT | 2026-01-16 | 190.76 | 222.10 | 234.30 | 0.00 | - | 3 | 20 | 74.98% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P01130000 | 2024-06-21 10:49AM EDT | 2024-06-28 | 237.17 | 278.10 | 290.20 | 0.00 | - | 2 | 6 | 193.02% |
| SMCI240705P01130000 | 2024-06-20 3:47PM EDT | 2024-07-05 | 217.10 | 286.60 | 289.80 | 0.00 | - | - | 4 | 89.72% |
| SMCI240712P01130000 | 2024-06-20 3:42PM EDT | 2024-07-12 | 227.90 | 288.60 | 292.00 | 0.00 | - | - | 1 | 81.59% |
| SMCI240719P01130000 | 2024-06-17 12:44PM EDT | 2024-07-19 | 260.80 | 292.30 | 295.30 | 0.00 | - | - | 1 | 80.13% |
| SMCI240726P01130000 | 2024-06-20 2:36PM EDT | 2024-07-26 | 239.00 | 295.80 | 299.40 | 0.00 | - | - | 1 | 78.85% |
| SMCI240816P01130000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 439.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SMCI241115P01130000 | 2024-04-03 9:38AM EDT | 2024-11-15 | 317.20 | 391.50 | 401.90 | 0.00 | - | 1 | 2 | 93.19% |
| SMCI250117P01130000 | 2024-06-24 12:07PM EDT | 2025-01-17 | 370.90 | 364.40 | 374.80 | 0.00 | - | 3 | 16 | 66.52% |
| SMCI250321P01130000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 356.60 | 380.70 | 391.40 | 0.00 | - | - | 1 | 64.17% |
| SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 2026-01-16 | 409.97 | 439.80 | 453.30 | 0.00 | - | 4 | 1 | 58.66% |
© 2024 Yahoo. All rights reserved.