Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:830.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00830000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 23.00 | 19.60 | 27.60 | -44.95 | -66.15% | 1,517 | 257 | 62.81% |
| SMCI240712C00830000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 44.00 | 34.40 | 44.40 | -36.00 | -45.00% | 89 | 96 | 69.15% |
| SMCI240719C00830000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 55.05 | 50.10 | 60.00 | -39.95 | -42.05% | 206 | 289 | 76.42% |
| SMCI240726C00830000 | 2024-06-28 3:25PM EDT | 2024-07-26 | 67.09 | 60.50 | 70.50 | -32.66 | -32.74% | 49 | 90 | 77.73% |
| SMCI240802C00830000 | 2024-06-28 3:58PM EDT | 2024-08-02 | 74.00 | 72.00 | 78.90 | -39.73 | -34.93% | 5 | 14 | 79.37% |
| SMCI240816C00830000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 98.00 | 89.60 | 98.00 | -38.60 | -28.26% | 69 | 126 | 82.47% |
| SMCI240920C00830000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 118.70 | 111.20 | 127.20 | -43.20 | -26.68% | 13 | 58 | 79.32% |
| SMCI241018C00830000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 141.40 | 133.70 | 141.20 | -18.80 | -11.74% | 25 | 12 | 78.93% |
| SMCI250117C00830000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 181.60 | 175.80 | 186.90 | -40.82 | -18.35% | 2 | 69 | 77.11% |
| SMCI250221C00830000 | 2024-06-24 12:50PM EDT | 2025-02-21 | 212.00 | 190.00 | 205.80 | 0.00 | - | 1 | 2 | 77.73% |
| SMCI250321C00830000 | 2024-06-28 1:11PM EDT | 2025-03-21 | 218.23 | 199.50 | 213.60 | +6.23 | +2.94% | 1 | 52 | 76.77% |
| SMCI260116C00830000 | 2024-06-26 3:43PM EDT | 2026-01-16 | 299.54 | 286.00 | 302.40 | 0.00 | - | 5 | 26 | 75.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00830000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 34.43 | 28.60 | 37.80 | +25.14 | +270.61% | 1,749 | 855 | 60.49% |
| SMCI240712P00830000 | 2024-06-28 3:58PM EDT | 2024-07-12 | 45.53 | 43.60 | 53.60 | +23.63 | +107.90% | 80 | 214 | 66.89% |
| SMCI240719P00830000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 60.50 | 56.70 | 66.70 | +26.32 | +77.00% | 78 | 328 | 71.33% |
| SMCI240726P00830000 | 2024-06-28 12:38PM EDT | 2024-07-26 | 66.76 | 68.30 | 78.30 | +17.76 | +36.24% | 3 | 83 | 74.59% |
| SMCI240802P00830000 | 2024-06-28 1:10PM EDT | 2024-08-02 | 70.40 | 75.80 | 85.40 | +18.20 | +34.87% | 3 | 8 | 73.94% |
| SMCI240816P00830000 | 2024-06-28 3:56PM EDT | 2024-08-16 | 96.85 | 96.60 | 105.90 | +25.05 | +34.89% | 12 | 120 | 79.79% |
| SMCI240920P00830000 | 2024-06-28 12:39PM EDT | 2024-09-20 | 116.50 | 118.20 | 128.10 | +19.70 | +20.35% | 14 | 33 | 75.02% |
| SMCI241018P00830000 | 2024-06-26 1:09PM EDT | 2024-10-18 | 130.61 | 130.00 | 137.40 | -4.29 | -3.18% | 1 | 37 | 70.86% |
| SMCI250117P00830000 | 2024-06-28 3:40PM EDT | 2025-01-17 | 159.00 | 162.10 | 176.30 | +17.40 | +12.29% | 1 | 69 | 67.49% |
| SMCI250321P00830000 | 2024-06-26 11:47AM EDT | 2025-03-21 | 190.95 | 180.70 | 195.50 | 0.00 | - | 1 | 2 | 65.93% |
| SMCI260116P00830000 | 2024-06-28 9:31AM EDT | 2026-01-16 | 225.00 | 240.70 | 258.00 | 0.00 | - | 1 | 13 | 60.96% |
© 2024 Yahoo. All rights reserved.