Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1260.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01260000 | 2024-06-28 3:28PM EDT | 2024-07-05 | 0.20 | 0.05 | 0.30 | -0.48 | -70.59% | 157 | 53 | 115.33% |
| SMCI240712C01260000 | 2024-06-28 3:48PM EDT | 2024-07-12 | 2.15 | 1.40 | 2.15 | -1.65 | -43.42% | 5 | 4 | 109.18% |
| SMCI240719C01260000 | 2024-06-28 12:10PM EDT | 2024-07-19 | 4.71 | 1.20 | 5.30 | -2.69 | -36.35% | 1 | 101 | 98.61% |
| SMCI240726C01260000 | 2024-06-28 11:22AM EDT | 2024-07-26 | 7.95 | 5.30 | 8.30 | -2.45 | -23.56% | 101 | 122 | 98.66% |
| SMCI240802C01260000 | 2024-06-28 11:30AM EDT | 2024-08-02 | 9.90 | 6.50 | 10.30 | -0.52 | -4.99% | 1 | 3 | 92.45% |
| SMCI240816C01260000 | 2024-06-28 1:25PM EDT | 2024-08-16 | 18.00 | 14.00 | 18.90 | -5.10 | -22.08% | 2 | 219 | 92.35% |
| SMCI240920C01260000 | 2024-06-25 3:19PM EDT | 2024-09-20 | 35.50 | 23.60 | 32.50 | 0.00 | - | 5 | 190 | 82.61% |
| SMCI241018C01260000 | 2024-06-27 3:12PM EDT | 2024-10-18 | 55.50 | 35.00 | 45.00 | 0.00 | - | 6 | 5 | 80.71% |
| SMCI241115C01260000 | 2024-06-26 2:30PM EDT | 2024-11-15 | 53.50 | 45.20 | 62.10 | 0.00 | - | 6 | 14 | 80.65% |
| SMCI250117C01260000 | 2024-06-28 3:23PM EDT | 2025-01-17 | 81.60 | 68.10 | 78.10 | -14.20 | -14.82% | 2 | 36 | 76.21% |
| SMCI250321C01260000 | 2024-06-28 11:30AM EDT | 2025-03-21 | 112.00 | 93.00 | 103.00 | -30.54 | -21.43% | 1 | 2 | 76.26% |
| SMCI260116C01260000 | 2024-06-25 11:39AM EDT | 2026-01-16 | 203.00 | 176.70 | 196.00 | 0.00 | - | 1 | 6 | 74.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01260000 | 2024-06-20 10:11AM EDT | 2024-07-05 | 289.98 | 432.00 | 450.00 | 0.00 | - | - | 0 | 124.41% |
| SMCI240719P01260000 | 2024-06-24 11:19AM EDT | 2024-07-19 | 417.10 | 434.20 | 452.00 | 0.00 | - | 29 | 29 | 93.96% |
| SMCI240726P01260000 | 2024-06-26 11:51AM EDT | 2024-07-26 | 444.20 | 435.20 | 454.00 | 0.00 | - | 2 | 2 | 88.54% |
| SMCI240816P01260000 | 2024-04-05 9:37AM EDT | 2024-08-16 | 390.00 | 481.10 | 492.20 | 0.00 | - | 2 | 8 | 128.49% |
| SMCI250117P01260000 | 2024-05-31 11:48AM EDT | 2025-01-17 | 526.39 | 478.90 | 496.90 | 0.00 | - | 2 | 13 | 63.79% |
| SMCI260116P01260000 | 2024-02-20 2:02PM EDT | 2026-01-16 | 621.10 | 506.20 | 522.00 | 0.00 | - | - | 2 | 47.89% |
© 2024 Yahoo. All rights reserved.