Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00550000 | 2024-06-21 3:44PM EDT | 2024-06-28 | 356.10 | 291.70 | 295.60 | 0.00 | - | 5 | 4 | 208.59% |
| SMCI240705C00550000 | 2024-06-25 11:28AM EDT | 2024-07-05 | 296.90 | 292.80 | 296.00 | 0.00 | - | 2 | 5 | 129.83% |
| SMCI240719C00550000 | 2024-06-24 2:33PM EDT | 2024-07-19 | 276.20 | 295.20 | 298.50 | 0.00 | - | 3 | 3 | 101.59% |
| SMCI240816C00550000 | 2024-06-24 12:27PM EDT | 2024-08-16 | 303.52 | 304.80 | 308.40 | 0.00 | - | 2 | 47 | 94.35% |
| SMCI240920C00550000 | 2024-06-18 11:04AM EDT | 2024-09-20 | 388.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI250117C00550000 | 2024-06-20 9:59AM EDT | 2025-01-17 | 504.24 | 350.30 | 354.80 | 0.00 | - | 2 | 47 | 82.26% |
| SMCI260116C00550000 | 2024-06-24 3:35PM EDT | 2026-01-16 | 429.95 | 428.80 | 438.90 | 0.00 | - | 24 | 75 | 79.62% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00550000 | 2024-06-25 10:25AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 130 | 161.33% |
| SMCI240705P00550000 | 2024-06-25 12:54PM EDT | 2024-07-05 | 0.20 | 0.15 | 0.35 | 0.00 | - | 7 | 74 | 104.10% |
| SMCI240712P00550000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 0.35 | 0.30 | 0.55 | 0.00 | - | 6 | 25 | 85.16% |
| SMCI240719P00550000 | 2024-06-25 11:00AM EDT | 2024-07-19 | 1.30 | 1.05 | 1.20 | 0.00 | - | 4 | 294 | 82.15% |
| SMCI240726P00550000 | 2024-06-25 2:29PM EDT | 2024-07-26 | 2.28 | 2.15 | 2.50 | 0.00 | - | 10 | 19 | 81.63% |
| SMCI240802P00550000 | 2024-06-24 10:48AM EDT | 2024-08-02 | 4.75 | 2.80 | 3.90 | 0.00 | - | 2 | 6 | 79.03% |
| SMCI240816P00550000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 8.20 | 8.20 | 8.60 | 0.00 | - | 47 | 368 | 83.01% |
| SMCI240920P00550000 | 2024-06-25 12:20PM EDT | 2024-09-20 | 14.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SMCI241018P00550000 | 2024-06-24 11:30AM EDT | 2024-10-18 | 22.79 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SMCI250117P00550000 | 2024-06-25 1:34PM EDT | 2025-01-17 | 40.10 | 40.20 | 41.20 | 0.00 | - | 51 | 385 | 69.61% |
| SMCI250321P00550000 | 2024-06-25 10:57AM EDT | 2025-03-21 | 55.20 | 52.40 | 54.10 | 0.00 | - | 5 | 86 | 68.44% |
| SMCI260116P00550000 | 2024-06-25 2:13PM EDT | 2026-01-16 | 97.24 | 96.10 | 99.00 | 0.00 | - | 6 | 78 | 63.86% |
© 2024 Yahoo. All rights reserved.