Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00430000 | 2024-06-28 3:26PM EDT | 2024-07-19 | 415.50 | 382.00 | 400.00 | +32.61 | +8.52% | 4 | 11 | 134.91% |
| SMCI240816C00430000 | 2024-06-24 3:02PM EDT | 2024-08-16 | 413.20 | 386.00 | 403.60 | 0.00 | - | 2 | 13 | 109.84% |
| SMCI240920C00430000 | 2024-06-28 1:37PM EDT | 2024-09-20 | 423.70 | 390.00 | 408.00 | -56.96 | -11.85% | 3 | 4 | 95.52% |
| SMCI250117C00430000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 474.00 | 440.10 | 454.30 | 0.00 | - | 2 | 50 | 110.60% |
| SMCI250620C00430000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 513.55 | 466.10 | 478.80 | 0.00 | - | - | 1 | 98.84% |
| SMCI260116C00430000 | 2024-05-13 3:09PM EDT | 2026-01-16 | 452.75 | 434.20 | 446.80 | 0.00 | - | 1 | 18 | 62.77% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00430000 | 2024-06-27 9:39AM EDT | 2024-07-19 | 1.65 | 0.10 | 0.65 | 0.00 | - | 1 | 22 | 110.16% |
| SMCI240816P00430000 | 2024-06-28 12:29PM EDT | 2024-08-16 | 1.70 | 1.00 | 2.95 | +0.20 | +13.33% | 1 | 74 | 90.94% |
| SMCI240920P00430000 | 2024-06-11 10:09AM EDT | 2024-09-20 | 5.80 | 0.70 | 7.30 | 0.00 | - | 1 | 3 | 78.82% |
| SMCI241115P00430000 | 2024-06-27 10:56AM EDT | 2024-11-15 | 8.80 | 9.20 | 12.50 | 0.00 | - | 1 | 45 | 76.21% |
| SMCI250117P00430000 | 2024-06-27 12:38PM EDT | 2025-01-17 | 13.50 | 14.00 | 18.50 | 0.00 | - | 1 | 47 | 70.57% |
| SMCI250321P00430000 | 2024-06-25 10:32AM EDT | 2025-03-21 | 24.50 | 19.60 | 28.20 | 0.00 | - | 1 | 4 | 69.31% |
| SMCI250620P00430000 | 2024-06-27 1:37PM EDT | 2025-06-20 | 27.50 | 25.10 | 40.40 | 0.00 | - | 40 | 76 | 66.59% |
| SMCI260116P00430000 | 2024-06-25 11:16AM EDT | 2026-01-16 | 54.40 | 45.00 | 63.40 | 0.00 | - | 3 | 12 | 64.36% |
© 2024 Yahoo. All rights reserved.