Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:730.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00730000 | 2024-06-28 12:38PM EDT | 2024-07-05 | 98.72 | 86.80 | 96.50 | -49.28 | -33.30% | 4 | 6 | 59.31% |
| SMCI240712C00730000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 126.90 | 94.20 | 104.20 | 0.00 | - | 8 | 4 | 65.25% |
| SMCI240719C00730000 | 2024-06-25 11:11AM EDT | 2024-07-19 | 129.60 | 102.90 | 118.90 | -6.10 | -4.50% | 2 | 26 | 74.48% |
| SMCI240726C00730000 | 2024-06-17 11:53AM EDT | 2024-07-26 | 172.00 | 111.10 | 127.10 | 0.00 | - | 1 | 1 | 76.00% |
| SMCI240816C00730000 | 2024-06-26 1:40PM EDT | 2024-08-16 | 149.06 | 137.40 | 153.40 | 0.00 | - | 2 | 32 | 83.47% |
| SMCI240920C00730000 | 2024-06-20 3:56PM EDT | 2024-09-20 | 253.65 | 159.00 | 175.00 | 0.00 | - | 1 | 23 | 79.43% |
| SMCI241018C00730000 | 2024-06-21 11:57AM EDT | 2024-10-18 | 262.30 | 174.00 | 190.00 | 0.00 | - | 3 | 3 | 78.12% |
| SMCI250117C00730000 | 2024-06-18 3:06PM EDT | 2025-01-17 | 312.85 | 215.70 | 229.60 | 0.00 | - | 4 | 59 | 76.75% |
| SMCI250321C00730000 | 2024-06-04 12:09PM EDT | 2025-03-21 | 215.10 | 240.00 | 258.00 | 0.00 | - | 1 | 3 | 77.73% |
| SMCI260116C00730000 | 2024-06-24 11:31AM EDT | 2026-01-16 | 350.90 | 322.00 | 338.20 | 0.00 | - | 8 | 20 | 76.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00730000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 2.56 | 2.30 | 3.00 | +2.01 | +365.45% | 207 | 298 | 61.45% |
| SMCI240712P00730000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 8.51 | 8.90 | 10.40 | +5.41 | +174.52% | 35 | 110 | 64.75% |
| SMCI240719P00730000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 18.13 | 18.50 | 20.80 | +9.53 | +110.81% | 85 | 373 | 71.27% |
| SMCI240726P00730000 | 2024-06-28 3:03PM EDT | 2024-07-26 | 21.70 | 23.70 | 31.90 | +6.05 | +38.66% | 10 | 38 | 73.33% |
| SMCI240802P00730000 | 2024-06-28 1:08PM EDT | 2024-08-02 | 29.49 | 28.80 | 38.10 | +10.24 | +53.19% | 9 | 40 | 72.47% |
| SMCI240816P00730000 | 2024-06-28 2:27PM EDT | 2024-08-16 | 44.86 | 48.60 | 55.60 | +10.06 | +28.91% | 18 | 341 | 79.67% |
| SMCI240920P00730000 | 2024-06-28 2:27PM EDT | 2024-09-20 | 61.74 | 67.70 | 74.90 | +8.59 | +16.16% | 3 | 54 | 74.86% |
| SMCI241018P00730000 | 2024-06-28 10:24AM EDT | 2024-10-18 | 62.66 | 75.20 | 85.20 | -1.04 | -1.63% | 2 | 8 | 70.39% |
| SMCI250117P00730000 | 2024-06-28 12:39PM EDT | 2025-01-17 | 110.40 | 109.80 | 117.50 | +15.87 | +16.79% | 1 | 152 | 67.71% |
| SMCI250321P00730000 | 2024-06-20 1:21PM EDT | 2025-03-21 | 117.71 | 123.60 | 139.20 | 0.00 | - | 1 | 6 | 66.30% |
| SMCI260116P00730000 | 2024-06-28 12:27PM EDT | 2026-01-16 | 181.50 | 178.00 | 198.00 | +8.87 | +5.14% | 16 | 36 | 61.23% |
© 2024 Yahoo. All rights reserved.