Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1290.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01290000 | 2024-06-28 3:36PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.35 | -0.58 | -92.06% | 28 | 20 | 120.90% |
| SMCI240712C01290000 | 2024-06-28 10:45AM EDT | 2024-07-12 | 1.92 | 1.15 | 1.85 | -1.38 | -41.82% | 2 | 8 | 111.13% |
| SMCI240719C01290000 | 2024-06-28 1:31PM EDT | 2024-07-19 | 4.40 | 3.80 | 4.80 | -1.50 | -25.42% | 4 | 15 | 108.20% |
| SMCI240816C01290000 | 2024-06-28 11:32AM EDT | 2024-08-16 | 17.90 | 12.70 | 17.20 | -4.80 | -21.15% | 1 | 118 | 93.34% |
| SMCI240920C01290000 | 2024-06-28 3:21PM EDT | 2024-09-20 | 30.45 | 21.50 | 30.10 | -4.53 | -12.95% | 1 | 18 | 83.19% |
| SMCI241115C01290000 | 2024-06-14 10:44AM EDT | 2024-11-15 | 63.85 | 45.50 | 58.50 | 0.00 | - | 5 | 25 | 81.99% |
| SMCI250117C01290000 | 2024-06-27 3:40PM EDT | 2025-01-17 | 89.90 | 64.50 | 74.50 | 0.00 | - | 4 | 46 | 76.55% |
| SMCI250321C01290000 | 2024-06-26 3:12PM EDT | 2025-03-21 | 93.60 | 88.00 | 98.00 | 0.00 | - | 2 | 1 | 76.15% |
| SMCI260116C01290000 | 2024-06-20 11:22AM EDT | 2026-01-16 | 295.00 | 170.00 | 190.00 | 0.00 | - | 1 | 29 | 74.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P01290000 | 2024-06-28 10:42AM EDT | 2024-07-05 | 425.00 | 462.00 | 480.00 | +34.96 | +8.96% | 2 | 0 | 130.27% |
| SMCI240719P01290000 | 2024-05-24 9:59AM EDT | 2024-07-19 | 438.70 | 389.70 | 395.10 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240816P01290000 | 2024-03-04 10:30AM EDT | 2024-08-16 | 385.10 | 373.00 | 380.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI241115P01290000 | 2024-04-04 3:49PM EDT | 2024-11-15 | 436.00 | 526.70 | 539.10 | 0.00 | - | 1 | 0 | 88.08% |
| SMCI250117P01290000 | 2024-06-27 1:17PM EDT | 2025-01-17 | 472.60 | 504.70 | 522.80 | 0.00 | - | 2 | 14 | 63.53% |
| SMCI260116P01290000 | 2024-06-04 12:52PM EDT | 2026-01-16 | 612.20 | 570.00 | 588.00 | 0.00 | - | 1 | 205 | 56.19% |
© 2024 Yahoo. All rights reserved.