Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1440.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01440000 | 2024-06-28 3:35PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 14 | 15 | 124.22% |
| SMCI240719C01440000 | 2024-06-27 3:07PM EDT | 2024-07-19 | 4.00 | 2.05 | 2.90 | 0.00 | - | 2 | 6 | 116.77% |
| SMCI240816C01440000 | 2024-06-28 10:36AM EDT | 2024-08-16 | 12.70 | 7.90 | 13.70 | -2.40 | -15.89% | 20 | 25 | 100.55% |
| SMCI240920C01440000 | 2024-06-28 11:23AM EDT | 2024-09-20 | 20.50 | 12.90 | 21.50 | -4.85 | -19.13% | 7 | 55 | 85.73% |
| SMCI241115C01440000 | 2024-06-26 11:35AM EDT | 2024-11-15 | 36.40 | 33.00 | 44.30 | 0.00 | - | 3 | 27 | 83.65% |
| SMCI250117C01440000 | 2024-06-27 2:15PM EDT | 2025-01-17 | 71.00 | 47.10 | 57.10 | 0.00 | - | 1 | 25 | 76.84% |
| SMCI250620C01440000 | 2024-06-13 12:07PM EDT | 2025-06-20 | 120.00 | 93.50 | 107.50 | 0.00 | - | 2 | 2 | 75.24% |
| SMCI260116C01440000 | 2024-06-17 3:27PM EDT | 2026-01-16 | 209.05 | 146.70 | 166.00 | 0.00 | - | 2 | 9 | 73.92% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816P01440000 | 2024-06-20 10:12AM EDT | 2024-08-16 | 497.30 | 615.40 | 633.90 | 0.00 | - | 1 | 2 | 82.81% |
| SMCI241115P01440000 | 2024-05-20 9:38AM EDT | 2024-11-15 | 555.50 | 555.70 | 569.90 | 0.00 | - | - | 1 | 0.00% |
| SMCI250117P01440000 | 2024-05-20 12:11PM EDT | 2025-01-17 | 595.40 | 570.80 | 583.00 | 0.00 | - | 2 | 18 | 0.00% |
| SMCI260116P01440000 | 2024-02-21 1:10PM EDT | 2026-01-16 | 789.50 | 638.40 | 656.00 | 0.00 | - | - | 5 | 40.48% |
© 2024 Yahoo. All rights reserved.