Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00490000 | 2024-06-24 9:50AM EDT | 2024-07-05 | 372.75 | 320.00 | 338.80 | 0.00 | - | 2 | 2 | 125.78% |
| SMCI240712C00490000 | 2024-06-24 2:50PM EDT | 2024-07-12 | 341.90 | 320.00 | 339.60 | 0.00 | - | 14 | 4 | 112.11% |
| SMCI240719C00490000 | 2024-06-25 11:19AM EDT | 2024-07-19 | 356.80 | 322.00 | 340.00 | 0.00 | - | 4 | 4 | 110.33% |
| SMCI240816C00490000 | 2024-05-24 10:27AM EDT | 2024-08-16 | 402.50 | 421.90 | 426.80 | 0.00 | - | 3 | 41 | 244.89% |
| SMCI240920C00490000 | 2024-06-28 1:37PM EDT | 2024-09-20 | 368.40 | 334.00 | 348.90 | +3.80 | +1.04% | 6 | 2 | 84.05% |
| SMCI241115C00490000 | 2024-06-25 12:40PM EDT | 2024-11-15 | 387.10 | 350.00 | 366.30 | 0.00 | - | 2 | 11 | 85.38% |
| SMCI250117C00490000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 433.38 | 362.00 | 380.70 | 0.00 | - | 10 | 67 | 81.88% |
| SMCI250321C00490000 | 2024-06-18 9:39AM EDT | 2025-03-21 | 460.61 | 378.00 | 395.00 | 0.00 | - | 2 | 2 | 81.63% |
| SMCI250620C00490000 | 2024-04-17 10:45AM EDT | 2025-06-20 | 569.00 | 466.70 | 481.20 | 0.00 | - | - | 1 | 116.44% |
| SMCI260116C00490000 | 2024-06-26 11:49AM EDT | 2026-01-16 | 441.80 | 434.00 | 449.90 | 0.00 | - | 1 | 43 | 79.22% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00490000 | 2024-06-28 12:00PM EDT | 2024-07-05 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 28 | 21 | 118.75% |
| SMCI240712P00490000 | 2024-06-18 3:04PM EDT | 2024-07-12 | 0.33 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 97.07% |
| SMCI240719P00490000 | 2024-06-25 11:04AM EDT | 2024-07-19 | 0.42 | 0.00 | 0.50 | -0.18 | -30.00% | 4 | 30 | 85.35% |
| SMCI240726P00490000 | 2024-06-24 2:03PM EDT | 2024-07-26 | 1.50 | 0.00 | 1.80 | 0.00 | - | 3 | 3 | 87.09% |
| SMCI240816P00490000 | 2024-06-27 9:38AM EDT | 2024-08-16 | 3.70 | 3.10 | 5.00 | 0.00 | - | 1 | 104 | 85.10% |
| SMCI240920P00490000 | 2024-06-27 3:58PM EDT | 2024-09-20 | 6.60 | 5.00 | 9.80 | +0.80 | +13.79% | 2 | 17 | 74.18% |
| SMCI241115P00490000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 18.90 | 16.80 | 20.20 | +3.70 | +24.34% | 3 | 89 | 73.69% |
| SMCI250117P00490000 | 2024-06-28 11:54AM EDT | 2025-01-17 | 22.90 | 24.40 | 29.00 | +0.50 | +2.23% | 46 | 410 | 69.05% |
| SMCI250321P00490000 | 2024-06-26 1:16PM EDT | 2025-03-21 | 37.90 | 32.00 | 42.00 | 0.00 | - | 2 | 14 | 68.03% |
| SMCI250620P00490000 | 2024-06-27 12:07PM EDT | 2025-06-20 | 43.70 | 41.50 | 57.00 | 0.00 | - | 2 | 15 | 66.01% |
| SMCI260116P00490000 | 2024-06-20 10:05AM EDT | 2026-01-16 | 64.75 | 66.00 | 85.00 | 0.00 | - | 1 | 10 | 63.86% |
© 2024 Yahoo. All rights reserved.