Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:910.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628C00910000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 7.00 | 6.90 | 7.40 | 0.00 | - | 724 | 516 | 92.09% |
| SMCI240705C00910000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 17.00 | 16.70 | 17.40 | 0.00 | - | 125 | 268 | 73.25% |
| SMCI240712C00910000 | 2024-06-25 2:42PM EDT | 2024-07-12 | 27.22 | 27.60 | 28.70 | 0.00 | - | 5 | 77 | 73.35% |
| SMCI240719C00910000 | 2024-06-25 1:54PM EDT | 2024-07-19 | 42.32 | 40.50 | 42.00 | 0.00 | - | 42 | 179 | 77.83% |
| SMCI240726C00910000 | 2024-06-25 11:48AM EDT | 2024-07-26 | 53.75 | 52.00 | 54.40 | 0.00 | - | 5 | 51 | 81.04% |
| SMCI240802C00910000 | 2024-06-24 3:59PM EDT | 2024-08-02 | 56.60 | 58.20 | 63.00 | 0.00 | - | 6 | 8 | 80.13% |
| SMCI240816C00910000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 83.36 | 82.00 | 83.80 | 0.00 | - | 7 | 194 | 86.19% |
| SMCI240920C00910000 | 2024-06-25 2:03PM EDT | 2024-09-20 | 106.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SMCI241018C00910000 | 2024-06-24 10:21AM EDT | 2024-10-18 | 130.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SMCI250117C00910000 | 2024-06-24 10:32AM EDT | 2025-01-17 | 178.00 | 168.40 | 172.10 | 0.00 | - | 5 | 76 | 78.00% |
| SMCI250321C00910000 | 2024-06-21 1:43PM EDT | 2025-03-21 | 233.20 | 193.50 | 203.20 | 0.00 | - | 6 | 7 | 78.17% |
| SMCI260116C00910000 | 2024-06-25 10:30AM EDT | 2026-01-16 | 288.00 | 286.00 | 291.70 | 0.00 | - | 2 | 33 | 76.32% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240628P00910000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 72.00 | 71.70 | 74.70 | 0.00 | - | 14 | 342 | 88.04% |
| SMCI240705P00910000 | 2024-06-25 1:46PM EDT | 2024-07-05 | 81.30 | 80.90 | 83.60 | 0.00 | - | 8 | 85 | 69.67% |
| SMCI240712P00910000 | 2024-06-25 3:30PM EDT | 2024-07-12 | 89.30 | 91.10 | 93.50 | 0.00 | - | 2 | 36 | 69.25% |
| SMCI240719P00910000 | 2024-06-25 11:56AM EDT | 2024-07-19 | 101.80 | 103.30 | 106.00 | 0.00 | - | 5 | 122 | 73.62% |
| SMCI240726P00910000 | 2024-06-25 10:15AM EDT | 2024-07-26 | 119.00 | 113.10 | 117.10 | 0.00 | - | 2 | 15 | 75.84% |
| SMCI240802P00910000 | 2024-06-25 2:48PM EDT | 2024-08-02 | 120.35 | 118.70 | 123.60 | 0.00 | - | 4 | 6 | 74.21% |
| SMCI240816P00910000 | 2024-06-24 12:05PM EDT | 2024-08-16 | 143.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SMCI240920P00910000 | 2024-06-25 11:43AM EDT | 2024-09-20 | 159.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SMCI241018P00910000 | 2024-06-25 9:42AM EDT | 2024-10-18 | 178.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SMCI250117P00910000 | 2024-06-21 2:20PM EDT | 2025-01-17 | 192.45 | 209.40 | 212.50 | 0.00 | - | 15 | 59 | 67.56% |
| SMCI250221P00910000 | 2024-06-20 3:12PM EDT | 2025-02-21 | 204.10 | 219.40 | 226.10 | 0.00 | - | - | 1 | 66.81% |
| SMCI250321P00910000 | 2024-06-18 10:55AM EDT | 2025-03-21 | 207.25 | 227.90 | 234.90 | 0.00 | - | 2 | 2 | 66.27% |
| SMCI260116P00910000 | 2024-06-20 2:18PM EDT | 2026-01-16 | 275.29 | 289.60 | 296.30 | 0.00 | - | 1 | 12 | 60.53% |
© 2024 Yahoo. All rights reserved.