Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00460000 | 2024-06-20 3:19PM EDT | 2024-07-05 | 456.05 | 350.00 | 368.80 | 0.00 | - | - | 2 | 139.84% |
| SMCI240712C00460000 | 2024-06-20 1:22PM EDT | 2024-07-12 | 455.60 | 350.00 | 369.10 | 0.00 | - | 4 | 4 | 113.38% |
| SMCI240719C00460000 | 2024-06-27 9:45AM EDT | 2024-07-19 | 390.95 | 352.00 | 370.00 | 0.00 | - | 1 | 9 | 122.24% |
| SMCI240816C00460000 | 2024-06-28 1:32PM EDT | 2024-08-16 | 392.20 | 356.00 | 374.80 | +15.70 | +4.17% | 2 | 31 | 102.20% |
| SMCI241115C00460000 | 2024-05-20 12:14PM EDT | 2024-11-15 | 453.26 | 480.10 | 491.70 | 0.00 | - | 17 | 4 | 184.34% |
| SMCI250117C00460000 | 2024-06-10 11:00AM EDT | 2025-01-17 | 380.72 | 386.00 | 402.00 | 0.00 | - | 1 | 62 | 82.77% |
| SMCI250321C00460000 | 2024-05-29 9:33AM EDT | 2025-03-21 | 450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SMCI250620C00460000 | 2024-04-22 1:41PM EDT | 2025-06-20 | 342.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SMCI260116C00460000 | 2024-06-28 3:50PM EDT | 2026-01-16 | 476.10 | 452.00 | 467.00 | -311.90 | -39.58% | 1 | 29 | 80.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00460000 | 2024-06-27 2:48PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 228 | 132.03% |
| SMCI240712P00460000 | 2024-06-28 2:47PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.45 | -0.04 | -28.57% | 123 | 68 | 114.94% |
| SMCI240719P00460000 | 2024-06-28 12:42PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.80 | -0.20 | -40.00% | 1 | 20 | 100.29% |
| SMCI240726P00460000 | 2024-06-28 2:52PM EDT | 2024-07-26 | 0.55 | 0.00 | 0.75 | +0.08 | +17.02% | 10 | 11 | 86.18% |
| SMCI240802P00460000 | 2024-06-28 12:38PM EDT | 2024-08-02 | 0.80 | 0.00 | 0.80 | -0.15 | -15.79% | 2 | 25 | 77.69% |
| SMCI240816P00460000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 2.02 | 1.60 | 4.00 | 0.00 | - | 300 | 350 | 87.63% |
| SMCI240920P00460000 | 2024-06-28 12:58PM EDT | 2024-09-20 | 5.57 | 4.80 | 8.40 | -0.83 | -12.97% | 2 | 12 | 79.60% |
| SMCI241115P00460000 | 2024-06-28 3:42PM EDT | 2024-11-15 | 12.80 | 12.60 | 15.80 | +1.15 | +9.87% | 1 | 150 | 74.74% |
| SMCI250117P00460000 | 2024-06-28 11:44AM EDT | 2025-01-17 | 18.20 | 18.90 | 22.70 | -3.70 | -16.89% | 6 | 447 | 69.52% |
| SMCI250321P00460000 | 2024-06-26 2:24PM EDT | 2025-03-21 | 30.30 | 28.30 | 36.60 | 0.00 | - | 2 | 105 | 70.61% |
| SMCI250620P00460000 | 2024-06-17 3:56PM EDT | 2025-06-20 | 39.02 | 32.70 | 48.70 | 0.00 | - | 4 | 28 | 66.40% |
| SMCI260116P00460000 | 2024-06-05 3:50PM EDT | 2026-01-16 | 68.80 | 55.00 | 72.30 | 0.00 | - | 3 | 13 | 63.74% |
© 2024 Yahoo. All rights reserved.