Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1460.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01460000 | 2024-06-28 11:55AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 17 | 133.59% |
| SMCI240802C01460000 | 2024-06-26 10:57AM EDT | 2024-08-02 | 4.70 | 0.75 | 8.80 | 0.00 | - | 1 | 2 | 102.92% |
| SMCI240816C01460000 | 2024-06-27 9:51AM EDT | 2024-08-16 | 10.00 | 7.60 | 10.70 | 0.00 | - | 1 | 48 | 98.72% |
| SMCI240920C01460000 | 2024-06-27 12:33PM EDT | 2024-09-20 | 21.90 | 12.10 | 20.60 | 0.00 | - | 2 | 6 | 86.07% |
| SMCI241018C01460000 | 2024-06-26 12:47PM EDT | 2024-10-18 | 22.70 | 18.40 | 27.20 | 0.00 | - | 2 | 4 | 81.24% |
| SMCI241115C01460000 | 2024-06-24 3:06PM EDT | 2024-11-15 | 40.73 | 29.90 | 39.90 | 0.00 | - | 1 | 23 | 82.20% |
| SMCI250117C01460000 | 2024-06-28 1:02PM EDT | 2025-01-17 | 51.80 | 45.40 | 54.90 | -14.95 | -22.40% | 2 | 80 | 76.86% |
| SMCI250620C01460000 | 2024-04-19 3:38PM EDT | 2025-06-20 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SMCI260116C01460000 | 2024-05-15 1:48PM EDT | 2026-01-16 | 200.00 | 162.60 | 175.90 | 0.00 | - | 1 | 8 | 77.81% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816P01460000 | 2024-03-11 1:20PM EDT | 2024-08-16 | 492.70 | 573.40 | 582.40 | 0.00 | - | 1 | 8 | 0.00% |
| SMCI241115P01460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 604.38 | 572.80 | 585.80 | 0.00 | - | 17 | 0 | 0.00% |
| SMCI250117P01460000 | 2024-05-31 11:25AM EDT | 2025-01-17 | 705.38 | 656.30 | 674.00 | 0.00 | - | 1 | 20 | 61.60% |
| SMCI260116P01460000 | 2024-02-21 1:09PM EDT | 2026-01-16 | 804.80 | 654.40 | 671.90 | 0.00 | - | 6 | 13 | 39.58% |
© 2024 Yahoo. All rights reserved.