Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:670.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00670000 | 2024-06-28 3:19PM EDT | 2024-07-05 | 178.26 | 141.90 | 157.70 | -37.94 | -17.55% | 2 | 4 | 68.97% |
| SMCI240719C00670000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 169.90 | 150.70 | 166.20 | 0.00 | - | 12 | 17 | 75.80% |
| SMCI240726C00670000 | 2024-06-25 12:25PM EDT | 2024-07-26 | 195.00 | 156.50 | 172.30 | 0.00 | - | 4 | 2 | 77.87% |
| SMCI240816C00670000 | 2024-06-26 11:08AM EDT | 2024-08-16 | 192.20 | 176.00 | 191.90 | 0.00 | - | 2 | 18 | 83.56% |
| SMCI240920C00670000 | 2024-06-28 12:17PM EDT | 2024-09-20 | 215.80 | 195.10 | 211.10 | -44.40 | -17.06% | 2 | 9 | 80.10% |
| SMCI250117C00670000 | 2024-06-18 10:43AM EDT | 2025-01-17 | 354.80 | 246.30 | 263.10 | 0.00 | - | 2 | 284 | 77.91% |
| SMCI250321C00670000 | 2024-06-20 10:08AM EDT | 2025-03-21 | 424.32 | 269.50 | 287.40 | 0.00 | - | 1 | 1 | 78.47% |
| SMCI260116C00670000 | 2024-06-28 3:58PM EDT | 2026-01-16 | 357.00 | 346.00 | 364.00 | -64.55 | -15.31% | 1 | 8 | 77.06% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00670000 | 2024-06-28 3:51PM EDT | 2024-07-05 | 0.30 | 0.15 | 0.45 | 0.00 | - | 190 | 178 | 65.19% |
| SMCI240712P00670000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 2.46 | 2.10 | 6.80 | +1.42 | +136.54% | 63 | 75 | 75.86% |
| SMCI240719P00670000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 7.00 | 6.90 | 8.10 | +4.00 | +133.33% | 76 | 246 | 71.48% |
| SMCI240726P00670000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 12.74 | 11.80 | 15.60 | +6.39 | +100.63% | 46 | 66 | 75.28% |
| SMCI240802P00670000 | 2024-06-27 3:31PM EDT | 2024-08-02 | 15.70 | 13.00 | 19.60 | +6.10 | +63.54% | 2 | 54 | 71.75% |
| SMCI240816P00670000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 29.10 | 27.60 | 36.30 | +9.20 | +46.23% | 58 | 271 | 80.47% |
| SMCI240920P00670000 | 2024-06-28 3:08PM EDT | 2024-09-20 | 43.00 | 40.60 | 50.00 | +10.60 | +32.72% | 13 | 185 | 73.06% |
| SMCI241018P00670000 | 2024-06-27 1:35PM EDT | 2024-10-18 | 42.43 | 50.30 | 60.30 | 0.00 | - | 2 | 28 | 70.48% |
| SMCI250117P00670000 | 2024-06-28 9:42AM EDT | 2025-01-17 | 68.80 | 82.20 | 89.50 | -17.80 | -20.55% | 1 | 72 | 68.10% |
| SMCI250321P00670000 | 2024-06-27 1:30PM EDT | 2025-03-21 | 88.00 | 97.10 | 107.10 | 0.00 | - | 1 | 21 | 66.66% |
| SMCI260116P00670000 | 2024-06-26 2:17PM EDT | 2026-01-16 | 155.10 | 148.60 | 164.20 | 0.00 | - | 2 | 33 | 62.00% |
© 2024 Yahoo. All rights reserved.