Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1520.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01520000 | 2024-06-28 12:30PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 891 | 134.38% |
| SMCI240712C01520000 | 2024-06-28 1:38PM EDT | 2024-07-12 | 0.40 | 0.40 | 0.75 | -0.50 | -55.56% | 25 | 152 | 126.86% |
| SMCI240719C01520000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 2.15 | 1.45 | 2.25 | -0.74 | -25.61% | 56 | 292 | 120.39% |
| SMCI240726C01520000 | 2024-06-28 10:49AM EDT | 2024-07-26 | 3.50 | 1.75 | 4.10 | -0.90 | -20.45% | 1 | 16 | 111.71% |
| SMCI240802C01520000 | 2024-06-28 3:21PM EDT | 2024-08-02 | 4.35 | 0.40 | 7.20 | -1.75 | -28.69% | 1 | 11 | 104.25% |
| SMCI240816C01520000 | 2024-06-28 12:48PM EDT | 2024-08-16 | 7.40 | 6.40 | 9.10 | -3.20 | -30.19% | 3 | 64 | 100.31% |
| SMCI240920C01520000 | 2024-06-28 1:42PM EDT | 2024-09-20 | 16.00 | 10.00 | 15.10 | -4.64 | -22.48% | 27 | 41 | 84.80% |
| SMCI241018C01520000 | 2024-06-28 3:28PM EDT | 2024-10-18 | 21.00 | 15.40 | 20.80 | -7.70 | -26.83% | 19 | 24 | 80.06% |
| SMCI241115C01520000 | 2024-06-27 12:56PM EDT | 2024-11-15 | 39.84 | 25.80 | 34.60 | 0.00 | - | 4 | 25 | 82.11% |
| SMCI250117C01520000 | 2024-06-28 1:02PM EDT | 2025-01-17 | 46.40 | 40.40 | 49.90 | -14.12 | -23.33% | 24 | 24 | 77.15% |
| SMCI250321C01520000 | 2024-06-27 11:27AM EDT | 2025-03-21 | 78.50 | 59.80 | 69.80 | 0.00 | - | 4 | 6 | 76.41% |
| SMCI250620C01520000 | 2024-06-21 3:53PM EDT | 2025-06-20 | 128.39 | 81.60 | 98.60 | 0.00 | - | 2 | 4 | 75.01% |
| SMCI260116C01520000 | 2024-06-26 2:01PM EDT | 2026-01-16 | 140.20 | 136.00 | 154.00 | 0.00 | - | 1 | 17 | 73.78% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816P01520000 | 2024-02-21 12:42PM EDT | 2024-08-16 | 803.00 | 597.20 | 610.40 | 0.00 | - | - | 26 | 0.00% |
| SMCI241115P01520000 | 2024-05-20 12:30PM EDT | 2024-11-15 | 655.00 | 629.70 | 636.50 | 0.00 | - | 88 | 69 | 0.00% |
| SMCI250117P01520000 | 2024-02-20 12:09PM EDT | 2025-01-17 | 836.20 | 638.10 | 654.10 | 0.00 | - | - | 3 | 0.00% |
| SMCI260116P01520000 | 2024-05-13 3:50PM EDT | 2026-01-16 | 789.52 | 786.10 | 803.80 | 0.00 | - | 1 | 5 | 60.72% |
© 2024 Yahoo. All rights reserved.