Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00470000 | 2024-06-25 11:09AM EDT | 2024-07-05 | 371.90 | 340.00 | 358.70 | 0.00 | - | 2 | 5 | 50.00% |
| SMCI240719C00470000 | 2024-06-25 11:02AM EDT | 2024-07-19 | 373.30 | 342.00 | 360.00 | 0.00 | - | 2 | 3 | 118.19% |
| SMCI240816C00470000 | 2024-06-28 1:34PM EDT | 2024-08-16 | 380.10 | 346.00 | 365.60 | -74.80 | -16.44% | 2 | 12 | 100.39% |
| SMCI240920C00470000 | 2024-06-28 12:18PM EDT | 2024-09-20 | 380.10 | 354.00 | 372.00 | -1.90 | -0.50% | 2 | 3 | 92.52% |
| SMCI241115C00470000 | 2024-06-21 12:37PM EDT | 2024-11-15 | 465.30 | 366.00 | 382.70 | 0.00 | - | 1 | 1 | 86.26% |
| SMCI250117C00470000 | 2024-06-12 10:31AM EDT | 2025-01-17 | 370.00 | 378.00 | 392.80 | 0.00 | - | 2 | 54 | 81.65% |
| SMCI260116C00470000 | 2024-06-28 3:58PM EDT | 2026-01-16 | 457.00 | 446.00 | 461.20 | -63.00 | -12.12% | 1 | 45 | 79.77% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00470000 | 2024-06-28 11:12AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 29 | 50 | 127.34% |
| SMCI240712P00470000 | 2024-06-26 3:29PM EDT | 2024-07-12 | 0.23 | 0.00 | 0.45 | 0.00 | - | 21 | 55 | 110.94% |
| SMCI240719P00470000 | 2024-06-28 1:09PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.90 | -0.15 | -42.86% | 2 | 134 | 98.97% |
| SMCI240816P00470000 | 2024-06-27 1:52PM EDT | 2024-08-16 | 2.22 | 1.95 | 4.50 | 0.00 | - | 300 | 251 | 87.02% |
| SMCI240920P00470000 | 2024-06-24 12:25PM EDT | 2024-09-20 | 7.40 | 4.80 | 8.70 | 0.00 | - | 1 | 36 | 77.48% |
| SMCI241115P00470000 | 2024-06-21 3:05PM EDT | 2024-11-15 | 14.61 | 13.30 | 17.30 | 0.00 | - | 1 | 47 | 74.05% |
| SMCI250117P00470000 | 2024-06-28 11:44AM EDT | 2025-01-17 | 19.80 | 20.70 | 24.60 | -3.39 | -14.62% | 21 | 496 | 69.35% |
| SMCI250321P00470000 | 2024-06-26 11:50AM EDT | 2025-03-21 | 34.00 | 27.10 | 37.10 | 0.00 | - | 2 | 9 | 68.33% |
| SMCI250620P00470000 | 2024-06-18 10:04AM EDT | 2025-06-20 | 40.00 | 35.40 | 50.40 | 0.00 | - | 9 | 9 | 65.93% |
| SMCI260116P00470000 | 2024-06-13 3:59PM EDT | 2026-01-16 | 65.10 | 58.00 | 75.20 | 0.00 | - | 1 | 19 | 63.38% |
© 2024 Yahoo. All rights reserved.