Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00420000 | 2024-06-18 12:39PM EDT | 2024-07-19 | 500.70 | 392.00 | 410.00 | 0.00 | - | 4 | 5 | 139.33% |
| SMCI240816C00420000 | 2024-05-10 9:31AM EDT | 2024-08-16 | 408.00 | 352.60 | 364.90 | 0.00 | - | 1 | 7 | 0.00% |
| SMCI240920C00420000 | 2024-06-17 1:32PM EDT | 2024-09-20 | 498.03 | 400.00 | 418.00 | 0.00 | - | - | 1 | 98.46% |
| SMCI241115C00420000 | 2024-06-17 10:57AM EDT | 2024-11-15 | 451.90 | 408.70 | 427.40 | 0.00 | - | 4 | 1 | 91.13% |
| SMCI250117C00420000 | 2024-06-21 10:35AM EDT | 2025-01-17 | 493.55 | 418.00 | 434.90 | 0.00 | - | 10 | 49 | 85.06% |
| SMCI260116C00420000 | 2024-06-17 9:33AM EDT | 2026-01-16 | 530.65 | 476.00 | 496.00 | 0.00 | - | 11 | 38 | 82.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00420000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.60 | 0.00 | - | 4 | 26 | 110.94% |
| SMCI240816P00420000 | 2024-06-28 1:49PM EDT | 2024-08-16 | 1.70 | 1.00 | 2.70 | +0.35 | +25.93% | 3 | 49 | 92.91% |
| SMCI240920P00420000 | 2024-06-27 2:31PM EDT | 2024-09-20 | 2.95 | 0.60 | 7.30 | 0.00 | - | 2 | 18 | 81.14% |
| SMCI241115P00420000 | 2024-06-28 11:04AM EDT | 2024-11-15 | 8.75 | 8.40 | 10.90 | +0.85 | +10.76% | 2 | 18 | 76.29% |
| SMCI250117P00420000 | 2024-06-25 11:50AM EDT | 2025-01-17 | 15.30 | 10.50 | 19.00 | 0.00 | - | 83 | 231 | 70.73% |
| SMCI250321P00420000 | 2024-06-18 9:33AM EDT | 2025-03-21 | 21.00 | 17.20 | 26.30 | 0.00 | - | 1 | 27 | 69.24% |
| SMCI250620P00420000 | 2024-06-20 12:56PM EDT | 2025-06-20 | 29.70 | 22.80 | 38.00 | 0.00 | - | 1 | 2 | 66.73% |
| SMCI260116P00420000 | 2024-06-26 3:00PM EDT | 2026-01-16 | 51.10 | 42.50 | 60.00 | 0.00 | - | 2 | 47 | 64.58% |
© 2024 Yahoo. All rights reserved.