Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:720.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00720000 | 2024-06-28 3:33PM EDT | 2024-07-05 | 101.27 | 96.40 | 105.80 | -60.03 | -37.22% | 43 | 15 | 60.82% |
| SMCI240719C00720000 | 2024-06-27 3:11PM EDT | 2024-07-19 | 177.83 | 109.90 | 125.90 | 0.00 | - | 1 | 132 | 74.04% |
| SMCI240816C00720000 | 2024-06-28 1:31PM EDT | 2024-08-16 | 169.10 | 143.80 | 159.80 | -6.46 | -3.68% | 4 | 55 | 83.89% |
| SMCI240920C00720000 | 2024-06-28 12:16PM EDT | 2024-09-20 | 184.60 | 168.30 | 181.20 | -33.40 | -15.32% | 30 | 11 | 81.07% |
| SMCI241018C00720000 | 2024-06-24 3:24PM EDT | 2024-10-18 | 204.60 | 179.60 | 195.60 | 0.00 | - | 2 | 5 | 78.33% |
| SMCI241115C00720000 | 2024-06-24 11:43AM EDT | 2024-11-15 | 228.50 | 198.20 | 214.20 | 0.00 | - | 4 | 18 | 80.53% |
| SMCI250117C00720000 | 2024-06-28 1:24PM EDT | 2025-01-17 | 245.60 | 220.50 | 237.50 | -59.45 | -19.49% | 2 | 85 | 77.52% |
| SMCI250321C00720000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 326.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SMCI250620C00720000 | 2024-06-20 10:56AM EDT | 2025-06-20 | 429.47 | 273.10 | 289.70 | 0.00 | - | 1 | 11 | 77.10% |
| SMCI260116C00720000 | 2024-06-24 1:14PM EDT | 2026-01-16 | 343.00 | 326.00 | 344.00 | 0.00 | - | 5 | 87 | 76.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00720000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 1.90 | 0.75 | 2.10 | +1.40 | +280.00% | 206 | 229 | 58.20% |
| SMCI240712P00720000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 7.30 | 7.10 | 8.50 | +4.70 | +180.77% | 54 | 121 | 64.72% |
| SMCI240719P00720000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 15.80 | 15.90 | 17.50 | +8.05 | +103.87% | 129 | 533 | 70.72% |
| SMCI240726P00720000 | 2024-06-28 3:56PM EDT | 2024-07-26 | 22.80 | 20.80 | 28.70 | +9.30 | +68.89% | 12 | 53 | 73.38% |
| SMCI240802P00720000 | 2024-06-28 1:57PM EDT | 2024-08-02 | 24.40 | 25.50 | 33.90 | +4.09 | +20.14% | 31 | 17 | 71.94% |
| SMCI240816P00720000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 45.30 | 44.10 | 51.50 | +13.50 | +42.45% | 70 | 197 | 79.30% |
| SMCI240920P00720000 | 2024-06-28 11:43AM EDT | 2024-09-20 | 65.00 | 63.60 | 72.00 | +17.32 | +36.33% | 6 | 95 | 75.49% |
| SMCI241018P00720000 | 2024-06-28 11:43AM EDT | 2024-10-18 | 65.00 | 72.30 | 82.30 | +5.66 | +9.54% | 1 | 2 | 71.42% |
| SMCI241115P00720000 | 2024-06-28 1:33PM EDT | 2024-11-15 | 84.20 | 88.20 | 95.70 | +6.93 | +8.97% | 4 | 200 | 72.16% |
| SMCI250117P00720000 | 2024-06-28 12:07PM EDT | 2025-01-17 | 100.20 | 104.90 | 113.00 | +10.20 | +11.33% | 1 | 524 | 67.87% |
| SMCI250321P00720000 | 2024-06-27 12:45PM EDT | 2025-03-21 | 111.00 | 118.20 | 129.50 | 0.00 | - | 1 | 12 | 65.37% |
| SMCI250620P00720000 | 2024-06-27 12:24PM EDT | 2025-06-20 | 133.30 | 138.20 | 155.30 | 0.00 | - | 5 | 70 | 64.52% |
| SMCI260116P00720000 | 2024-06-27 12:34PM EDT | 2026-01-16 | 168.88 | 174.00 | 192.00 | 0.00 | - | 20 | 46 | 61.48% |
© 2024 Yahoo. All rights reserved.