Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00800000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 38.00 | 35.00 | 39.10 | -54.06 | -58.72% | 285 | 363 | 58.69% |
| SMCI240712C00800000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 57.29 | 49.00 | 58.40 | -46.11 | -44.59% | 39 | 43 | 68.56% |
| SMCI240719C00800000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 68.00 | 63.00 | 72.90 | -47.00 | -40.87% | 97 | 680 | 74.65% |
| SMCI240726C00800000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 80.00 | 74.00 | 84.00 | -42.90 | -34.91% | 12 | 61 | 77.15% |
| SMCI240802C00800000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 95.00 | 81.90 | 91.90 | -31.00 | -24.60% | 7 | 17 | 77.00% |
| SMCI240816C00800000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 108.00 | 103.80 | 114.30 | -44.61 | -29.23% | 65 | 311 | 84.04% |
| SMCI240920C00800000 | 2024-06-28 2:42PM EDT | 2024-09-20 | 134.00 | 123.90 | 139.90 | -42.00 | -23.86% | 26 | 196 | 79.19% |
| SMCI241018C00800000 | 2024-06-28 9:30AM EDT | 2024-10-18 | 198.50 | 140.00 | 153.10 | +26.35 | +15.31% | 4 | 4 | 76.95% |
| SMCI241115C00800000 | 2024-06-28 12:58PM EDT | 2024-11-15 | 174.00 | 160.80 | 177.30 | -29.00 | -14.29% | 12 | 216 | 80.39% |
| SMCI250117C00800000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 193.95 | 184.80 | 200.80 | -43.05 | -18.16% | 34 | 408 | 76.99% |
| SMCI250221C00800000 | 2024-06-20 12:03PM EDT | 2025-02-21 | 331.68 | 201.70 | 216.70 | 0.00 | - | - | 2 | 77.69% |
| SMCI250321C00800000 | 2024-06-26 2:20PM EDT | 2025-03-21 | 218.30 | 211.10 | 227.20 | 0.00 | - | 12 | 27 | 77.29% |
| SMCI250620C00800000 | 2024-06-27 2:43PM EDT | 2025-06-20 | 298.40 | 240.60 | 256.50 | 0.00 | - | 1 | 39 | 76.52% |
| SMCI260116C00800000 | 2024-06-28 3:45PM EDT | 2026-01-16 | 309.00 | 299.00 | 312.60 | +1.25 | +0.41% | 5 | 283 | 76.30% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00800000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 18.90 | 17.90 | 20.00 | +14.90 | +372.50% | 3,323 | 1,164 | 61.61% |
| SMCI240712P00800000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 32.70 | 25.70 | 33.50 | +20.40 | +165.85% | 184 | 294 | 60.91% |
| SMCI240719P00800000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 45.69 | 42.00 | 52.00 | +22.19 | +94.43% | 270 | 1,163 | 72.56% |
| SMCI240726P00800000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 56.00 | 50.30 | 57.90 | +21.92 | +64.32% | 62 | 89 | 70.88% |
| SMCI240802P00800000 | 2024-06-28 3:26PM EDT | 2024-08-02 | 53.00 | 59.20 | 68.60 | +12.70 | +31.51% | 12 | 62 | 73.31% |
| SMCI240816P00800000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 84.10 | 82.00 | 85.00 | +25.43 | +43.34% | 56 | 903 | 78.74% |
| SMCI240920P00800000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 100.82 | 101.50 | 105.70 | +23.62 | +30.60% | 12 | 219 | 73.32% |
| SMCI241018P00800000 | 2024-06-28 2:44PM EDT | 2024-10-18 | 106.90 | 107.90 | 123.30 | +15.59 | +17.07% | 85 | 61 | 70.33% |
| SMCI241115P00800000 | 2024-06-27 3:45PM EDT | 2024-11-15 | 114.78 | 128.60 | 138.80 | +6.78 | +6.28% | 1 | 272 | 72.17% |
| SMCI250117P00800000 | 2024-06-28 3:54PM EDT | 2025-01-17 | 147.70 | 147.00 | 156.00 | +21.20 | +16.76% | 11 | 678 | 67.55% |
| SMCI250221P00800000 | 2024-06-24 10:36AM EDT | 2025-02-21 | 159.90 | 156.20 | 171.30 | 0.00 | - | 10 | 10 | 67.26% |
| SMCI250321P00800000 | 2024-06-28 12:04PM EDT | 2025-03-21 | 158.80 | 162.90 | 177.70 | -15.00 | -8.63% | 1 | 15 | 66.09% |
| SMCI250620P00800000 | 2024-06-28 3:57PM EDT | 2025-06-20 | 189.28 | 184.00 | 199.30 | +20.18 | +11.93% | 2 | 62 | 64.05% |
| SMCI260116P00800000 | 2024-06-27 9:47AM EDT | 2026-01-16 | 217.00 | 220.00 | 238.00 | 0.00 | - | 1 | 81 | 60.69% |
© 2024 Yahoo. All rights reserved.