Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:710.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00710000 | 2024-06-24 2:12PM EDT | 2024-06-28 | 120.70 | 132.50 | 136.10 | 0.00 | - | 15 | 30 | 107.52% |
| SMCI240705C00710000 | 2024-06-25 3:54PM EDT | 2024-07-05 | 138.00 | 135.80 | 138.70 | -71.99 | -34.28% | 12 | 10 | 77.42% |
| SMCI240712C00710000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 143.40 | 140.60 | 143.90 | +13.30 | +10.22% | 2 | 4 | 74.69% |
| SMCI240719C00710000 | 2024-06-24 2:00PM EDT | 2024-07-19 | 140.70 | 148.40 | 151.20 | 0.00 | - | 2 | 17 | 77.98% |
| SMCI240802C00710000 | 2024-06-17 12:51PM EDT | 2024-08-02 | 216.70 | 158.40 | 168.40 | 0.00 | - | 2 | 1 | 80.24% |
| SMCI240816C00710000 | 2024-06-20 11:22AM EDT | 2024-08-16 | 314.42 | 179.00 | 182.10 | 0.00 | - | 1 | 43 | 86.31% |
| SMCI240920C00710000 | 2024-06-24 9:36AM EDT | 2024-09-20 | 222.38 | 197.30 | 201.60 | 0.00 | - | 10 | 17 | 81.02% |
| SMCI250117C00710000 | 2024-06-13 10:36AM EDT | 2025-01-17 | 240.03 | 249.90 | 257.20 | 0.00 | - | 1 | 13 | 78.28% |
| SMCI250321C00710000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 262.00 | 302.40 | 312.90 | 0.00 | - | 3 | 6 | 90.86% |
| SMCI260116C00710000 | 2024-06-13 10:40AM EDT | 2026-01-16 | 348.18 | 355.60 | 364.50 | 0.00 | - | 4 | 44 | 77.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00710000 | 2024-06-25 3:56PM EDT | 2024-06-28 | 0.42 | 0.40 | 0.50 | -1.28 | -75.29% | 163 | 349 | 91.55% |
| SMCI240705P00710000 | 2024-06-25 3:20PM EDT | 2024-07-05 | 2.45 | 2.40 | 2.70 | -2.83 | -53.60% | 44 | 329 | 68.95% |
| SMCI240712P00710000 | 2024-06-25 3:00PM EDT | 2024-07-12 | 6.90 | 6.50 | 7.10 | -3.76 | -35.27% | 18 | 100 | 68.16% |
| SMCI240719P00710000 | 2024-06-25 3:00PM EDT | 2024-07-19 | 13.80 | 13.20 | 13.80 | -3.20 | -18.82% | 39 | 303 | 71.96% |
| SMCI240726P00710000 | 2024-06-25 3:45PM EDT | 2024-07-26 | 20.47 | 20.10 | 20.90 | -3.13 | -13.26% | 5 | 56 | 74.62% |
| SMCI240802P00710000 | 2024-06-25 3:22PM EDT | 2024-08-02 | 24.45 | 23.90 | 26.00 | -3.63 | -12.93% | 2 | 12 | 73.38% |
| SMCI240816P00710000 | 2024-06-25 1:34PM EDT | 2024-08-16 | 39.50 | 40.40 | 41.30 | -6.15 | -13.47% | 7 | 222 | 79.67% |
| SMCI240920P00710000 | 2024-06-25 9:38AM EDT | 2024-09-20 | 61.69 | 55.90 | 57.00 | +1.69 | +2.82% | 1 | 147 | 73.63% |
| SMCI241018P00710000 | 2024-06-21 11:14AM EDT | 2024-10-18 | 59.30 | 67.00 | 69.20 | 0.00 | - | 1 | 2 | 71.63% |
| SMCI250117P00710000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 95.00 | 99.00 | 100.20 | 0.00 | - | 1 | 247 | 68.50% |
| SMCI250321P00710000 | 2024-06-17 12:51PM EDT | 2025-03-21 | 109.50 | 116.40 | 119.30 | 0.00 | - | 2 | 8 | 67.46% |
| SMCI260116P00710000 | 2024-06-24 11:27AM EDT | 2026-01-16 | 180.00 | 171.80 | 179.70 | 0.00 | - | 5 | 113 | 62.80% |
© 2024 Yahoo. All rights reserved.