Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1480.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01480000 | 2024-06-28 1:48PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 11 | 82 | 147.66% |
| SMCI240712C01480000 | 2024-06-28 2:47PM EDT | 2024-07-12 | 0.70 | 0.20 | 1.10 | -0.50 | -41.67% | 32 | 60 | 123.97% |
| SMCI240726C01480000 | 2024-06-24 2:29PM EDT | 2024-07-26 | 4.00 | 2.05 | 4.60 | 0.00 | - | 2 | 3 | 110.11% |
| SMCI240816C01480000 | 2024-06-28 1:15PM EDT | 2024-08-16 | 9.16 | 6.80 | 10.10 | -1.84 | -16.73% | 2 | 415 | 98.78% |
| SMCI240920C01480000 | 2024-06-26 11:32AM EDT | 2024-09-20 | 15.40 | 11.30 | 16.60 | 0.00 | - | 4 | 14 | 84.21% |
| SMCI241018C01480000 | 2024-06-26 1:43PM EDT | 2024-10-18 | 22.30 | 17.40 | 26.00 | 0.00 | - | 12 | 5 | 81.41% |
| SMCI241115C01480000 | 2024-06-28 9:30AM EDT | 2024-11-15 | 40.00 | 29.20 | 37.00 | +2.00 | +5.26% | 9 | 37 | 82.05% |
| SMCI250117C01480000 | 2024-06-28 12:53PM EDT | 2025-01-17 | 49.90 | 43.90 | 53.00 | -1.40 | -2.73% | 2 | 34 | 76.98% |
| SMCI250620C01480000 | 2024-05-01 12:42PM EDT | 2025-06-20 | 76.00 | 84.50 | 91.70 | 0.00 | - | 1 | 5 | 72.72% |
| SMCI260116C01480000 | 2024-06-26 11:45AM EDT | 2026-01-16 | 150.30 | 142.00 | 160.00 | 0.00 | - | 1 | 34 | 73.96% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816P01480000 | 2024-02-21 12:42PM EDT | 2024-08-16 | 764.50 | 563.10 | 575.80 | 0.00 | - | 2 | 10 | 0.00% |
| SMCI250117P01480000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 751.22 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SMCI250221P01480000 | 2024-06-21 9:30AM EDT | 2025-02-21 | 638.00 | 681.80 | 700.00 | 0.00 | - | 1 | 1 | 61.33% |
| SMCI260116P01480000 | 2024-02-21 1:06PM EDT | 2026-01-16 | 819.30 | 670.20 | 687.90 | 0.00 | - | 3 | 14 | 38.61% |
© 2024 Yahoo. All rights reserved.