Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:780.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00780000 | 2024-06-28 2:39PM EDT | 2024-07-05 | 67.77 | 45.90 | 55.90 | -40.89 | -37.63% | 13 | 58 | 60.57% |
| SMCI240712C00780000 | 2024-06-28 1:17PM EDT | 2024-07-12 | 65.40 | 59.30 | 67.10 | -41.10 | -38.59% | 11 | 37 | 64.91% |
| SMCI240719C00780000 | 2024-06-27 3:51PM EDT | 2024-07-19 | 128.00 | 73.10 | 83.10 | 0.00 | - | 6 | 232 | 73.61% |
| SMCI240726C00780000 | 2024-06-28 10:51AM EDT | 2024-07-26 | 119.00 | 84.80 | 94.80 | -62.80 | -34.54% | 10 | 23 | 77.49% |
| SMCI240816C00780000 | 2024-06-27 9:52AM EDT | 2024-08-16 | 137.20 | 111.20 | 126.60 | 0.00 | - | 1 | 88 | 84.16% |
| SMCI240920C00780000 | 2024-06-28 1:29PM EDT | 2024-09-20 | 155.80 | 133.70 | 149.70 | +12.66 | +8.84% | 6 | 61 | 79.56% |
| SMCI241115C00780000 | 2024-06-21 10:13AM EDT | 2024-11-15 | 233.50 | 169.50 | 185.50 | 0.00 | - | 1 | 17 | 80.31% |
| SMCI250117C00780000 | 2024-06-28 3:22PM EDT | 2025-01-17 | 218.59 | 193.00 | 209.00 | +14.99 | +7.36% | 7 | 330 | 76.98% |
| SMCI250321C00780000 | 2024-06-24 12:54PM EDT | 2025-03-21 | 242.15 | 219.10 | 236.00 | 0.00 | - | 1 | 10 | 77.51% |
| SMCI250620C00780000 | 2024-06-17 1:41PM EDT | 2025-06-20 | 325.73 | 248.30 | 264.50 | 0.00 | - | 2 | 21 | 76.67% |
| SMCI260116C00780000 | 2024-06-11 3:23PM EDT | 2026-01-16 | 276.50 | 302.60 | 322.00 | 0.00 | - | 1 | 72 | 76.27% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00780000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 11.50 | 7.00 | 15.40 | +9.20 | +400.00% | 777 | 463 | 59.63% |
| SMCI240712P00780000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 23.50 | 23.10 | 28.50 | +14.80 | +170.11% | 62 | 110 | 68.27% |
| SMCI240719P00780000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 35.05 | 31.40 | 41.40 | +17.09 | +95.16% | 116 | 317 | 70.41% |
| SMCI240726P00780000 | 2024-06-28 3:52PM EDT | 2024-07-26 | 44.40 | 42.30 | 52.00 | +16.73 | +60.46% | 35 | 151 | 73.64% |
| SMCI240802P00780000 | 2024-06-28 3:30PM EDT | 2024-08-02 | 44.92 | 45.90 | 59.60 | +10.93 | +32.16% | 10 | 8 | 71.72% |
| SMCI240816P00780000 | 2024-06-28 3:52PM EDT | 2024-08-16 | 67.66 | 72.10 | 80.30 | +15.16 | +28.88% | 25 | 223 | 81.23% |
| SMCI240920P00780000 | 2024-06-26 1:09PM EDT | 2024-09-20 | 94.70 | 88.20 | 97.60 | 0.00 | - | 4 | 228 | 73.23% |
| SMCI241018P00780000 | 2024-06-27 12:26PM EDT | 2024-10-18 | 87.80 | 100.10 | 110.10 | 0.00 | - | 75 | 80 | 70.51% |
| SMCI241115P00780000 | 2024-06-28 1:05PM EDT | 2024-11-15 | 118.25 | 117.80 | 126.60 | +14.64 | +14.13% | 2 | 222 | 71.98% |
| SMCI250117P00780000 | 2024-06-28 2:08PM EDT | 2025-01-17 | 130.25 | 135.50 | 144.90 | +12.25 | +10.38% | 5 | 120 | 67.61% |
| SMCI250321P00780000 | 2024-06-26 11:47AM EDT | 2025-03-21 | 161.10 | 151.50 | 166.30 | 0.00 | - | 2 | 5 | 66.21% |
| SMCI250620P00780000 | 2024-06-28 11:17AM EDT | 2025-06-20 | 168.00 | 172.50 | 188.00 | +4.10 | +2.50% | 1 | 30 | 64.26% |
| SMCI260116P00780000 | 2024-06-26 2:10PM EDT | 2026-01-16 | 215.90 | 210.20 | 227.50 | 0.00 | - | 2 | 15 | 61.35% |
© 2024 Yahoo. All rights reserved.