Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00620000 | 2024-06-25 11:08AM EDT | 2024-07-05 | 224.00 | 191.70 | 207.50 | 0.00 | - | 2 | 4 | 84.96% |
| SMCI240719C00620000 | 2024-06-24 3:40PM EDT | 2024-07-19 | 221.20 | 195.90 | 211.80 | 0.00 | - | 4 | 37 | 80.22% |
| SMCI240816C00620000 | 2024-06-28 3:30PM EDT | 2024-08-16 | 232.30 | 214.00 | 230.50 | -26.40 | -10.20% | 4 | 21 | 85.82% |
| SMCI240920C00620000 | 2024-06-28 12:20PM EDT | 2024-09-20 | 251.30 | 231.90 | 245.50 | +11.80 | +4.93% | 4 | 5 | 82.29% |
| SMCI241115C00620000 | 2024-05-21 9:52AM EDT | 2024-11-15 | 334.89 | 349.30 | 359.90 | 0.00 | - | 1 | 3 | 141.34% |
| SMCI250117C00620000 | 2024-06-18 10:14AM EDT | 2025-01-17 | 383.10 | 274.80 | 291.50 | 0.00 | - | 1 | 24 | 78.48% |
| SMCI250321C00620000 | 2024-06-20 9:55AM EDT | 2025-03-21 | 466.26 | 296.10 | 313.20 | 0.00 | - | 2 | 1 | 78.83% |
| SMCI250620C00620000 | 2024-06-14 10:18AM EDT | 2025-06-20 | 367.70 | 320.70 | 337.80 | 0.00 | - | 1 | 12 | 78.11% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 2026-01-16 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00620000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.18 | 0.15 | 0.65 | -0.02 | -10.00% | 5 | 89 | 90.33% |
| SMCI240712P00620000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 0.80 | 0.50 | 1.20 | +0.20 | +33.33% | 18 | 64 | 71.29% |
| SMCI240719P00620000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 2.64 | 2.60 | 3.50 | +1.16 | +78.38% | 13 | 252 | 73.54% |
| SMCI240726P00620000 | 2024-06-28 3:18PM EDT | 2024-07-26 | 4.44 | 4.30 | 7.70 | +1.04 | +30.59% | 24 | 20 | 74.57% |
| SMCI240802P00620000 | 2024-06-28 12:47PM EDT | 2024-08-02 | 7.90 | 6.30 | 10.30 | +1.75 | +28.46% | 11 | 13 | 72.75% |
| SMCI240816P00620000 | 2024-06-28 2:39PM EDT | 2024-08-16 | 15.95 | 16.10 | 20.80 | +3.35 | +26.59% | 20 | 251 | 79.22% |
| SMCI240920P00620000 | 2024-06-28 3:09PM EDT | 2024-09-20 | 26.65 | 25.30 | 35.10 | +5.24 | +24.47% | 5 | 73 | 73.27% |
| SMCI241115P00620000 | 2024-06-28 10:51AM EDT | 2024-11-15 | 43.00 | 48.30 | 53.60 | -11.70 | -21.39% | 5 | 401 | 72.15% |
| SMCI250117P00620000 | 2024-06-28 2:27PM EDT | 2025-01-17 | 59.99 | 61.90 | 68.10 | +1.94 | +3.34% | 2 | 120 | 68.01% |
| SMCI250321P00620000 | 2024-06-18 9:43AM EDT | 2025-03-21 | 74.00 | 76.80 | 86.80 | 0.00 | - | 1 | 16 | 67.61% |
| SMCI250620P00620000 | 2024-06-27 9:48AM EDT | 2025-06-20 | 90.84 | 90.00 | 106.90 | 0.00 | - | 1 | 47 | 65.25% |
| SMCI260116P00620000 | 2024-06-20 10:02AM EDT | 2026-01-16 | 113.00 | 122.00 | 139.90 | 0.00 | - | 3 | 10 | 62.34% |
© 2024 Yahoo. All rights reserved.