Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1280.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01280000 | 2024-06-28 3:21PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.40 | -0.55 | -73.33% | 78 | 55 | 120.70% |
| SMCI240712C01280000 | 2024-06-28 1:39PM EDT | 2024-07-12 | 2.00 | 1.20 | 1.95 | -1.10 | -35.48% | 3 | 6 | 110.38% |
| SMCI240719C01280000 | 2024-06-28 3:54PM EDT | 2024-07-19 | 4.60 | 3.90 | 4.90 | -2.60 | -36.11% | 13 | 70 | 107.23% |
| SMCI240726C01280000 | 2024-06-28 11:53AM EDT | 2024-07-26 | 7.00 | 5.00 | 7.80 | -3.80 | -35.19% | 103 | 104 | 100.06% |
| SMCI240802C01280000 | 2024-06-28 1:03PM EDT | 2024-08-02 | 7.90 | 7.40 | 8.30 | +0.66 | +9.12% | 1 | 10 | 93.49% |
| SMCI240816C01280000 | 2024-06-28 3:46PM EDT | 2024-08-16 | 18.30 | 13.20 | 17.80 | -4.04 | -18.08% | 6 | 95 | 93.12% |
| SMCI240920C01280000 | 2024-06-25 3:17PM EDT | 2024-09-20 | 33.20 | 22.20 | 30.90 | 0.00 | - | 76 | 80 | 83.02% |
| SMCI241018C01280000 | 2024-06-28 12:29PM EDT | 2024-10-18 | 38.53 | 31.00 | 41.00 | -2.97 | -7.16% | 1 | 66 | 79.43% |
| SMCI241115C01280000 | 2024-06-28 1:05PM EDT | 2024-11-15 | 53.00 | 46.70 | 56.00 | -72.80 | -57.87% | 2 | 26 | 80.83% |
| SMCI250117C01280000 | 2024-06-26 2:03PM EDT | 2025-01-17 | 71.30 | 65.10 | 75.10 | 0.00 | - | 5 | 34 | 76.17% |
| SMCI250321C01280000 | 2024-06-27 11:26AM EDT | 2025-03-21 | 113.30 | 89.90 | 99.90 | 0.00 | - | 2 | 1 | 76.29% |
| SMCI250620C01280000 | 2024-05-06 10:21AM EDT | 2025-06-20 | 124.10 | 117.00 | 124.20 | 0.00 | - | - | 3 | 74.17% |
| SMCI260116C01280000 | 2024-05-14 9:33AM EDT | 2026-01-16 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P01280000 | 2024-05-23 9:38AM EDT | 2024-07-19 | 336.20 | 380.90 | 385.50 | 0.00 | - | 3 | 0 | 0.00% |
| SMCI240816P01280000 | 2024-03-25 9:56AM EDT | 2024-08-16 | 383.90 | 524.70 | 536.70 | 0.00 | - | 3 | 9 | 155.02% |
| SMCI241115P01280000 | 2024-04-05 9:39AM EDT | 2024-11-15 | 450.00 | 519.30 | 528.60 | 0.00 | - | 2 | 1 | 87.90% |
| SMCI250117P01280000 | 2024-06-24 12:43PM EDT | 2025-01-17 | 494.10 | 496.00 | 514.00 | 0.00 | - | 1 | 4 | 63.57% |
| SMCI250620P01280000 | 2024-04-19 10:55AM EDT | 2025-06-20 | 567.04 | 490.30 | 504.00 | 0.00 | - | 9 | 9 | 47.55% |
| SMCI260116P01280000 | 2024-04-19 3:07PM EDT | 2026-01-16 | 649.30 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.