Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00840000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 20.40 | 18.00 | 20.90 | -41.60 | -67.10% | 1,801 | 142 | 62.41% |
| SMCI240712C00840000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 34.54 | 28.60 | 38.60 | -40.46 | -53.95% | 255 | 135 | 66.60% |
| SMCI240719C00840000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 49.95 | 48.10 | 50.80 | -40.30 | -44.65% | 438 | 382 | 74.67% |
| SMCI240726C00840000 | 2024-06-28 3:59PM EDT | 2024-07-26 | 64.10 | 56.80 | 66.80 | -29.40 | -31.44% | 63 | 140 | 78.31% |
| SMCI240802C00840000 | 2024-06-28 1:37PM EDT | 2024-08-02 | 81.92 | 68.00 | 74.90 | -30.58 | -27.18% | 55 | 26 | 79.58% |
| SMCI240816C00840000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 96.77 | 90.00 | 92.70 | -35.80 | -27.00% | 61 | 217 | 83.89% |
| SMCI240920C00840000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 117.80 | 114.10 | 117.20 | -39.50 | -25.11% | 51 | 92 | 79.65% |
| SMCI241018C00840000 | 2024-06-28 3:56PM EDT | 2024-10-18 | 135.80 | 124.10 | 136.40 | -39.55 | -22.55% | 49 | 47 | 77.12% |
| SMCI241115C00840000 | 2024-06-28 3:57PM EDT | 2024-11-15 | 155.00 | 147.30 | 158.00 | -36.81 | -19.19% | 11 | 104 | 80.22% |
| SMCI250117C00840000 | 2024-06-28 3:56PM EDT | 2025-01-17 | 183.00 | 175.00 | 183.40 | -38.26 | -17.29% | 18 | 114 | 77.78% |
| SMCI250321C00840000 | 2024-06-28 1:47PM EDT | 2025-03-21 | 219.34 | 195.80 | 209.80 | +0.34 | +0.16% | 4 | 3 | 76.72% |
| SMCI250620C00840000 | 2024-06-28 12:41PM EDT | 2025-06-20 | 238.50 | 225.90 | 242.00 | -11.50 | -4.60% | 4 | 22 | 76.35% |
| SMCI260116C00840000 | 2024-06-28 3:54PM EDT | 2026-01-16 | 295.10 | 282.00 | 299.10 | -40.80 | -12.15% | 29 | 58 | 75.61% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00840000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 40.00 | 36.00 | 45.60 | +26.90 | +205.34% | 1,864 | 219 | 64.00% |
| SMCI240712P00840000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 51.60 | 49.10 | 57.80 | +27.90 | +117.72% | 145 | 156 | 65.34% |
| SMCI240719P00840000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 63.02 | 67.30 | 69.80 | +25.52 | +68.05% | 151 | 394 | 72.70% |
| SMCI240726P00840000 | 2024-06-28 3:53PM EDT | 2024-07-26 | 71.73 | 74.30 | 84.30 | +12.31 | +20.72% | 39 | 51 | 74.84% |
| SMCI240802P00840000 | 2024-06-28 3:14PM EDT | 2024-08-02 | 72.50 | 81.70 | 91.40 | +15.42 | +27.01% | 21 | 24 | 74.10% |
| SMCI240816P00840000 | 2024-06-28 3:40PM EDT | 2024-08-16 | 102.02 | 105.60 | 108.10 | +24.37 | +31.38% | 50 | 281 | 79.59% |
| SMCI240920P00840000 | 2024-06-28 2:55PM EDT | 2024-09-20 | 116.29 | 125.40 | 128.50 | +17.89 | +18.18% | 34 | 158 | 73.66% |
| SMCI241018P00840000 | 2024-06-28 1:39PM EDT | 2024-10-18 | 128.15 | 138.00 | 142.10 | +10.95 | +9.34% | 2 | 6 | 71.08% |
| SMCI241115P00840000 | 2024-06-28 3:24PM EDT | 2024-11-15 | 145.89 | 155.70 | 160.20 | -2.31 | -1.56% | 2 | 132 | 72.52% |
| SMCI250117P00840000 | 2024-06-28 11:19AM EDT | 2025-01-17 | 160.00 | 171.00 | 180.80 | +11.40 | +7.67% | 3 | 120 | 67.72% |
| SMCI250321P00840000 | 2024-06-26 11:47AM EDT | 2025-03-21 | 195.95 | 188.70 | 201.60 | 0.00 | - | 1 | 3 | 66.23% |
| SMCI250620P00840000 | 2024-06-17 2:17PM EDT | 2025-06-20 | 190.50 | 206.20 | 223.90 | 0.00 | - | 25 | 8 | 63.54% |
| SMCI260116P00840000 | 2024-06-28 3:35PM EDT | 2026-01-16 | 245.25 | 247.00 | 261.70 | -7.35 | -2.91% | 1 | 21 | 60.55% |
© 2024 Yahoo. All rights reserved.