Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1240.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01240000 | 2024-06-28 3:05PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.50 | -0.60 | -70.59% | 4 | 43 | 115.92% |
| SMCI240712C01240000 | 2024-06-28 10:19AM EDT | 2024-07-12 | 2.80 | 1.60 | 2.35 | -0.74 | -20.90% | 2 | 6 | 107.69% |
| SMCI240719C01240000 | 2024-06-28 10:46AM EDT | 2024-07-19 | 4.90 | 4.60 | 5.60 | -2.60 | -34.67% | 4 | 53 | 104.31% |
| SMCI240726C01240000 | 2024-06-28 12:58PM EDT | 2024-07-26 | 7.03 | 5.70 | 8.90 | -4.34 | -38.17% | 5 | 9 | 97.43% |
| SMCI240802C01240000 | 2024-06-28 3:28PM EDT | 2024-08-02 | 10.27 | 7.00 | 11.00 | -2.23 | -17.84% | 2 | 18 | 91.38% |
| SMCI240816C01240000 | 2024-06-27 11:25AM EDT | 2024-08-16 | 28.50 | 15.10 | 20.20 | +3.00 | +11.76% | 1 | 33 | 91.82% |
| SMCI240920C01240000 | 2024-06-28 11:42AM EDT | 2024-09-20 | 35.70 | 25.80 | 34.40 | +4.19 | +13.30% | 4 | 14 | 82.60% |
| SMCI241018C01240000 | 2024-06-28 3:40PM EDT | 2024-10-18 | 45.38 | 35.10 | 45.10 | -24.96 | -35.48% | 3 | 66 | 79.05% |
| SMCI241115C01240000 | 2024-06-24 10:32AM EDT | 2024-11-15 | 70.68 | 51.10 | 61.10 | 0.00 | - | 4 | 8 | 80.49% |
| SMCI250117C01240000 | 2024-06-28 3:56PM EDT | 2025-01-17 | 79.00 | 71.40 | 85.00 | -13.25 | -14.36% | 6 | 30 | 77.14% |
| SMCI250620C01240000 | 2024-06-13 9:32AM EDT | 2025-06-20 | 117.60 | 121.30 | 139.00 | 0.00 | - | 1 | 8 | 75.03% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 2026-01-16 | 148.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01240000 | 2024-06-20 11:56AM EDT | 2024-07-05 | 273.20 | 412.00 | 430.00 | 0.00 | - | - | 0 | 120.41% |
| SMCI240712P01240000 | 2024-06-20 2:37PM EDT | 2024-07-12 | 325.70 | 412.60 | 432.00 | 0.00 | - | - | 1 | 104.71% |
| SMCI240719P01240000 | 2024-06-20 2:37PM EDT | 2024-07-19 | 331.80 | 414.50 | 433.80 | 0.00 | - | 2 | 1 | 97.06% |
| SMCI240726P01240000 | 2024-06-28 3:38PM EDT | 2024-07-26 | 403.00 | 416.00 | 434.00 | +35.50 | +9.66% | 2 | 1 | 87.58% |
| SMCI240816P01240000 | 2024-04-01 9:50AM EDT | 2024-08-16 | 326.40 | 536.70 | 546.10 | 0.00 | - | 1 | 7 | 194.54% |
| SMCI240920P01240000 | 2024-04-23 2:48PM EDT | 2024-09-20 | 504.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SMCI241115P01240000 | 2024-03-27 12:06PM EDT | 2024-11-15 | 392.70 | 448.80 | 461.50 | 0.00 | - | 3 | 1 | 67.05% |
| SMCI250117P01240000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 387.10 | 461.80 | 479.90 | 0.00 | - | 2 | 4 | 63.97% |
| SMCI260116P01240000 | 2024-06-04 12:52PM EDT | 2026-01-16 | 571.30 | 530.00 | 548.00 | 0.00 | - | 1 | 249 | 56.62% |
© 2024 Yahoo. All rights reserved.