Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:790.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00790000 | 2024-06-28 1:32PM EDT | 2024-07-05 | 50.00 | 39.90 | 49.90 | -47.69 | -48.82% | 13 | 296 | 62.54% |
| SMCI240712C00790000 | 2024-06-28 1:10PM EDT | 2024-07-12 | 69.80 | 53.60 | 63.60 | -24.43 | -25.93% | 2 | 30 | 67.36% |
| SMCI240719C00790000 | 2024-06-28 12:13PM EDT | 2024-07-19 | 85.62 | 67.90 | 77.90 | -38.21 | -30.86% | 1 | 111 | 74.16% |
| SMCI240726C00790000 | 2024-06-25 11:44AM EDT | 2024-07-26 | 107.40 | 79.00 | 89.00 | 0.00 | - | 2 | 4 | 76.99% |
| SMCI240816C00790000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 117.66 | 106.30 | 121.70 | -22.84 | -16.26% | 7 | 92 | 84.19% |
| SMCI240920C00790000 | 2024-06-28 10:33AM EDT | 2024-09-20 | 174.00 | 128.00 | 140.40 | -9.70 | -5.28% | 1 | 41 | 77.69% |
| SMCI250117C00790000 | 2024-06-26 11:41AM EDT | 2025-01-17 | 196.77 | 189.30 | 202.80 | 0.00 | - | 1 | 76 | 76.63% |
| SMCI250321C00790000 | 2024-06-27 1:11PM EDT | 2025-03-21 | 264.50 | 215.00 | 229.30 | 0.00 | - | 2 | 14 | 76.95% |
| SMCI260116C00790000 | 2024-06-26 3:31PM EDT | 2026-01-16 | 311.25 | 299.00 | 316.10 | 0.00 | - | 4 | 54 | 75.87% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00790000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 15.00 | 10.30 | 19.00 | +12.00 | +400.00% | 1,172 | 878 | 60.33% |
| SMCI240712P00790000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 25.50 | 23.80 | 32.50 | +13.85 | +118.88% | 86 | 125 | 65.54% |
| SMCI240719P00790000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 40.62 | 35.60 | 45.60 | +20.12 | +98.15% | 34 | 225 | 70.24% |
| SMCI240726P00790000 | 2024-06-28 12:08PM EDT | 2024-07-26 | 42.05 | 47.20 | 57.00 | +12.42 | +41.92% | 63 | 57 | 74.07% |
| SMCI240802P00790000 | 2024-06-28 2:56PM EDT | 2024-08-02 | 50.80 | 54.10 | 63.70 | +6.30 | +14.16% | 10 | 37 | 73.23% |
| SMCI240816P00790000 | 2024-06-28 3:58PM EDT | 2024-08-16 | 77.67 | 75.10 | 85.10 | +21.97 | +39.44% | 19 | 557 | 80.26% |
| SMCI240920P00790000 | 2024-06-27 3:03PM EDT | 2024-09-20 | 85.50 | 96.30 | 106.20 | +10.30 | +13.70% | 1 | 94 | 75.31% |
| SMCI241018P00790000 | 2024-06-28 2:35PM EDT | 2024-10-18 | 101.93 | 103.10 | 118.20 | +5.48 | +5.68% | 1 | 3 | 70.63% |
| SMCI250117P00790000 | 2024-06-27 1:49PM EDT | 2025-01-17 | 124.51 | 140.90 | 152.90 | 0.00 | - | 1 | 141 | 68.05% |
| SMCI250321P00790000 | 2024-06-26 11:48AM EDT | 2025-03-21 | 166.50 | 157.00 | 172.00 | 0.00 | - | 2 | 9 | 66.13% |
| SMCI260116P00790000 | 2024-06-26 2:05PM EDT | 2026-01-16 | 222.60 | 216.20 | 232.00 | 0.00 | - | 12 | 13 | 61.08% |
© 2024 Yahoo. All rights reserved.