Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:940.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00940000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 5.08 | 1.15 | 5.30 | -11.42 | -69.21% | 460 | 144 | 71.24% |
| SMCI240712C00940000 | 2024-06-28 3:47PM EDT | 2024-07-12 | 17.40 | 12.00 | 16.70 | -12.41 | -41.63% | 45 | 176 | 79.93% |
| SMCI240719C00940000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 23.39 | 22.20 | 23.90 | -20.61 | -46.84% | 68 | 287 | 79.52% |
| SMCI240726C00940000 | 2024-06-28 12:10PM EDT | 2024-07-26 | 37.70 | 27.00 | 36.70 | -22.40 | -37.27% | 3 | 93 | 80.26% |
| SMCI240802C00940000 | 2024-06-28 12:45PM EDT | 2024-08-02 | 45.70 | 33.20 | 43.00 | -19.04 | -29.41% | 3 | 28 | 78.69% |
| SMCI240816C00940000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 62.90 | 54.10 | 64.10 | -24.93 | -28.38% | 25 | 114 | 85.22% |
| SMCI240920C00940000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 85.90 | 76.10 | 86.10 | -26.10 | -23.30% | 8 | 36 | 79.48% |
| SMCI241018C00940000 | 2024-06-28 1:28PM EDT | 2024-10-18 | 109.40 | 92.10 | 102.10 | +11.17 | +11.37% | 2 | 16 | 77.75% |
| SMCI241115C00940000 | 2024-06-28 9:30AM EDT | 2024-11-15 | 127.84 | 112.80 | 124.20 | -18.91 | -12.89% | 3 | 109 | 80.13% |
| SMCI250117C00940000 | 2024-06-26 3:46PM EDT | 2025-01-17 | 147.40 | 134.50 | 150.30 | 0.00 | - | 9 | 26 | 76.35% |
| SMCI250321C00940000 | 2024-06-26 9:41AM EDT | 2025-03-21 | 185.60 | 162.20 | 177.20 | 0.00 | - | 1 | 20 | 76.52% |
| SMCI250620C00940000 | 2024-06-28 1:30PM EDT | 2025-06-20 | 212.00 | 193.30 | 210.00 | -95.00 | -30.94% | 4 | 81 | 76.05% |
| SMCI260116C00940000 | 2024-06-24 1:19PM EDT | 2026-01-16 | 272.90 | 251.40 | 268.50 | 0.00 | - | 5 | 37 | 75.15% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00940000 | 2024-06-28 1:08PM EDT | 2024-07-05 | 110.80 | 117.10 | 133.10 | +45.63 | +70.02% | 2 | 65 | 77.42% |
| SMCI240712P00940000 | 2024-06-28 2:43PM EDT | 2024-07-12 | 113.25 | 124.10 | 140.10 | +12.63 | +12.55% | 2 | 8 | 73.50% |
| SMCI240719P00940000 | 2024-06-28 12:04PM EDT | 2024-07-19 | 117.60 | 133.10 | 149.10 | -26.86 | -18.59% | 8 | 119 | 75.44% |
| SMCI240726P00940000 | 2024-06-20 10:11AM EDT | 2024-07-26 | 81.00 | 142.10 | 157.30 | 0.00 | - | 2 | 32 | 76.72% |
| SMCI240802P00940000 | 2024-06-21 9:44AM EDT | 2024-08-02 | 121.58 | 146.50 | 162.50 | 0.00 | - | 2 | 4 | 74.03% |
| SMCI240816P00940000 | 2024-06-27 9:54AM EDT | 2024-08-16 | 149.40 | 165.70 | 181.50 | 0.00 | - | 8 | 66 | 79.85% |
| SMCI240920P00940000 | 2024-06-26 10:33AM EDT | 2024-09-20 | 183.30 | 186.60 | 194.50 | 0.00 | - | 1 | 14 | 72.21% |
| SMCI241018P00940000 | 2024-06-24 10:20AM EDT | 2024-10-18 | 188.50 | 199.20 | 212.40 | 0.00 | - | 2 | 3 | 71.11% |
| SMCI241115P00940000 | 2024-06-26 3:46PM EDT | 2024-11-15 | 217.25 | 213.20 | 226.40 | 0.00 | - | 2 | 73 | 70.57% |
| SMCI250117P00940000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 185.00 | 229.80 | 248.00 | 0.00 | - | 5 | 49 | 66.47% |
| SMCI250620P00940000 | 2024-06-18 1:51PM EDT | 2025-06-20 | 247.40 | 272.50 | 288.00 | 0.00 | - | 3 | 9 | 62.93% |
| SMCI260116P00940000 | 2024-06-28 10:49AM EDT | 2026-01-16 | 299.65 | 308.00 | 328.00 | -3.95 | -1.30% | 1 | 18 | 59.31% |
© 2024 Yahoo. All rights reserved.