Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:630.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00630000 | 2024-06-21 10:33AM EDT | 2024-06-28 | 252.00 | 211.80 | 215.80 | 0.00 | - | 1 | 4 | 153.96% |
| SMCI240705C00630000 | 2024-06-25 10:58AM EDT | 2024-07-05 | 206.90 | 213.60 | 216.50 | +10.70 | +5.45% | 5 | 16 | 100.32% |
| SMCI240719C00630000 | 2024-06-18 9:37AM EDT | 2024-07-19 | 290.30 | 218.40 | 221.60 | 0.00 | - | 1 | 2 | 85.72% |
| SMCI240816C00630000 | 2024-06-14 12:49PM EDT | 2024-08-16 | 233.57 | 237.30 | 240.20 | 0.00 | - | 3 | 28 | 88.67% |
| SMCI240920C00630000 | 2024-06-24 10:55AM EDT | 2024-09-20 | 249.50 | 251.70 | 255.40 | 0.00 | - | 1 | 8 | 83.04% |
| SMCI250117C00630000 | 2024-06-13 2:03PM EDT | 2025-01-17 | 333.55 | 298.10 | 302.10 | 0.00 | - | 1 | 329 | 80.13% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 2026-01-16 | 310.00 | 345.20 | 355.90 | 0.00 | - | 1 | 11 | 64.30% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00630000 | 2024-06-25 3:49PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 11 | 156 | 117.77% |
| SMCI240705P00630000 | 2024-06-25 10:15AM EDT | 2024-07-05 | 0.55 | 0.45 | 0.65 | -0.45 | -45.00% | 3 | 96 | 81.79% |
| SMCI240712P00630000 | 2024-06-25 12:10PM EDT | 2024-07-12 | 1.35 | 1.15 | 1.55 | -1.00 | -42.55% | 7 | 50 | 72.17% |
| SMCI240719P00630000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 3.90 | 3.80 | 4.10 | -1.90 | -32.76% | 33 | 231 | 74.98% |
| SMCI240726P00630000 | 2024-06-25 2:03PM EDT | 2024-07-26 | 6.88 | 6.80 | 7.50 | 0.00 | - | 3 | 44 | 76.20% |
| SMCI240802P00630000 | 2024-06-25 3:09PM EDT | 2024-08-02 | 9.45 | 8.80 | 10.30 | -1.65 | -14.86% | 3 | 21 | 74.53% |
| SMCI240816P00630000 | 2024-06-25 3:22PM EDT | 2024-08-16 | 19.23 | 19.30 | 20.00 | -3.25 | -14.46% | 14 | 178 | 80.29% |
| SMCI240920P00630000 | 2024-06-25 9:52AM EDT | 2024-09-20 | 32.40 | 30.70 | 31.30 | +8.31 | +34.50% | 2 | 246 | 74.02% |
| SMCI241018P00630000 | 2024-06-25 9:33AM EDT | 2024-10-18 | 43.00 | 38.90 | 40.80 | +0.40 | +0.94% | 3 | 12 | 71.77% |
| SMCI250117P00630000 | 2024-06-25 11:34AM EDT | 2025-01-17 | 67.00 | 65.80 | 67.00 | -3.40 | -4.83% | 4 | 129 | 68.92% |
| SMCI250321P00630000 | 2024-06-13 1:49PM EDT | 2025-03-21 | 75.12 | 79.70 | 85.30 | 0.00 | - | 1 | 4 | 68.03% |
| SMCI260116P00630000 | 2024-05-22 1:39PM EDT | 2026-01-16 | 125.00 | 124.50 | 132.20 | 0.00 | - | 1 | 5 | 61.44% |
© 2024 Yahoo. All rights reserved.