Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00900000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 8.00 | 7.60 | 8.30 | -20.90 | -72.32% | 6,201 | 1,309 | 71.97% |
| SMCI240712C00900000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 18.30 | 18.00 | 22.60 | -25.99 | -58.68% | 1,024 | 382 | 75.69% |
| SMCI240719C00900000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 31.25 | 30.50 | 32.00 | -29.30 | -48.39% | 1,312 | 1,387 | 77.49% |
| SMCI240726C00900000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 42.30 | 36.30 | 46.30 | -28.32 | -40.10% | 57 | 170 | 78.97% |
| SMCI240802C00900000 | 2024-06-28 3:57PM EDT | 2024-08-02 | 48.43 | 46.00 | 53.00 | -32.67 | -40.28% | 34 | 108 | 79.08% |
| SMCI240816C00900000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 70.00 | 69.50 | 76.00 | -35.33 | -33.54% | 195 | 889 | 86.63% |
| SMCI240920C00900000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 93.00 | 90.00 | 99.30 | -36.81 | -28.36% | 66 | 358 | 80.20% |
| SMCI241018C00900000 | 2024-06-28 3:55PM EDT | 2024-10-18 | 112.00 | 101.80 | 117.50 | -33.80 | -23.18% | 5 | 67 | 77.74% |
| SMCI241115C00900000 | 2024-06-28 3:55PM EDT | 2024-11-15 | 134.39 | 129.50 | 133.60 | -36.41 | -21.32% | 7 | 256 | 80.35% |
| SMCI250117C00900000 | 2024-06-28 3:59PM EDT | 2025-01-17 | 156.45 | 150.10 | 162.20 | -41.35 | -20.90% | 248 | 511 | 76.86% |
| SMCI250221C00900000 | 2024-06-27 3:55PM EDT | 2025-02-21 | 213.50 | 165.20 | 180.20 | 0.00 | - | 2 | 5 | 77.32% |
| SMCI250321C00900000 | 2024-06-28 10:41AM EDT | 2025-03-21 | 209.60 | 174.90 | 188.80 | +26.00 | +14.16% | 2 | 63 | 76.47% |
| SMCI250620C00900000 | 2024-06-28 10:02AM EDT | 2025-06-20 | 225.10 | 205.70 | 222.00 | -32.00 | -12.45% | 5 | 65 | 76.14% |
| SMCI260116C00900000 | 2024-06-28 1:06PM EDT | 2026-01-16 | 280.00 | 263.20 | 280.10 | -10.00 | -3.45% | 7 | 203 | 75.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00900000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 87.04 | 83.50 | 93.50 | +48.24 | +124.33% | 2,030 | 422 | 71.65% |
| SMCI240712P00900000 | 2024-06-28 3:54PM EDT | 2024-07-12 | 90.00 | 95.10 | 103.40 | +37.80 | +72.41% | 33 | 260 | 72.56% |
| SMCI240719P00900000 | 2024-06-28 3:02PM EDT | 2024-07-19 | 92.70 | 101.40 | 117.10 | +25.15 | +37.23% | 91 | 387 | 73.79% |
| SMCI240726P00900000 | 2024-06-28 12:10PM EDT | 2024-07-26 | 104.00 | 110.80 | 126.80 | +18.29 | +21.34% | 5 | 103 | 75.30% |
| SMCI240802P00900000 | 2024-06-28 12:09PM EDT | 2024-08-02 | 117.50 | 116.80 | 132.80 | +28.80 | +32.47% | 4 | 43 | 73.59% |
| SMCI240816P00900000 | 2024-06-28 1:38PM EDT | 2024-08-16 | 131.60 | 138.00 | 146.70 | +20.60 | +18.56% | 20 | 523 | 77.29% |
| SMCI240920P00900000 | 2024-06-28 1:02PM EDT | 2024-09-20 | 160.20 | 156.80 | 172.30 | +29.00 | +22.10% | 31 | 186 | 73.34% |
| SMCI241018P00900000 | 2024-06-28 12:20PM EDT | 2024-10-18 | 166.90 | 172.40 | 185.50 | +21.80 | +15.02% | 101 | 37 | 71.48% |
| SMCI241115P00900000 | 2024-06-27 2:12PM EDT | 2024-11-15 | 163.60 | 193.40 | 197.80 | 0.00 | - | 9 | 200 | 72.17% |
| SMCI250117P00900000 | 2024-06-28 3:58PM EDT | 2025-01-17 | 210.50 | 206.30 | 219.30 | +24.50 | +13.17% | 1 | 540 | 67.00% |
| SMCI250321P00900000 | 2024-06-26 11:48AM EDT | 2025-03-21 | 233.90 | 224.70 | 241.00 | 0.00 | - | 2 | 19 | 65.74% |
| SMCI250620P00900000 | 2024-06-27 3:37PM EDT | 2025-06-20 | 227.40 | 244.00 | 262.00 | 0.00 | - | 2 | 140 | 63.05% |
| SMCI260116P00900000 | 2024-06-25 10:20AM EDT | 2026-01-16 | 289.50 | 282.00 | 302.00 | 0.00 | - | 2 | 64 | 59.82% |
© 2024 Yahoo. All rights reserved.