Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:970.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00970000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.60 | 3.30 | 4.00 | -7.02 | -66.10% | 514 | 230 | 85.47% |
| SMCI240712C00970000 | 2024-06-28 3:03PM EDT | 2024-07-12 | 11.00 | 9.20 | 12.90 | -11.49 | -51.09% | 36 | 84 | 82.64% |
| SMCI240719C00970000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 19.17 | 17.90 | 19.50 | -15.98 | -45.46% | 102 | 304 | 81.58% |
| SMCI240726C00970000 | 2024-06-28 12:18PM EDT | 2024-07-26 | 30.11 | 22.00 | 30.70 | -16.69 | -35.66% | 5 | 43 | 81.43% |
| SMCI240802C00970000 | 2024-06-28 1:08PM EDT | 2024-08-02 | 35.80 | 26.80 | 36.80 | -21.70 | -37.74% | 2 | 9 | 79.28% |
| SMCI240816C00970000 | 2024-06-28 3:53PM EDT | 2024-08-16 | 56.49 | 47.30 | 57.30 | -22.51 | -28.49% | 8 | 190 | 86.09% |
| SMCI240920C00970000 | 2024-06-28 1:27PM EDT | 2024-09-20 | 82.95 | 68.10 | 78.10 | -19.45 | -18.99% | 13 | 34 | 79.68% |
| SMCI241018C00970000 | 2024-06-28 3:35PM EDT | 2024-10-18 | 95.80 | 83.20 | 93.20 | -25.20 | -20.83% | 5 | 8 | 77.54% |
| SMCI250117C00970000 | 2024-06-27 3:48PM EDT | 2025-01-17 | 135.00 | 128.50 | 142.60 | -33.70 | -19.98% | 1 | 61 | 77.11% |
| SMCI260116C00970000 | 2024-06-25 9:47AM EDT | 2026-01-16 | 267.74 | 243.10 | 262.00 | 0.00 | - | 1 | 17 | 75.28% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00970000 | 2024-06-28 12:36PM EDT | 2024-07-05 | 140.76 | 146.30 | 162.20 | +50.08 | +55.23% | 5 | 40 | 85.21% |
| SMCI240712P00970000 | 2024-06-27 2:12PM EDT | 2024-07-12 | 103.52 | 151.60 | 167.40 | 0.00 | - | 1 | 6 | 76.97% |
| SMCI240719P00970000 | 2024-06-25 3:17PM EDT | 2024-07-19 | 137.50 | 159.20 | 175.10 | -10.50 | -7.09% | 2 | 38 | 77.76% |
| SMCI240726P00970000 | 2024-06-28 12:11PM EDT | 2024-07-26 | 155.00 | 166.40 | 182.20 | +27.10 | +21.19% | 1 | 17 | 77.74% |
| SMCI240816P00970000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 175.00 | 188.80 | 204.40 | +17.90 | +11.39% | 4 | 54 | 80.35% |
| SMCI240920P00970000 | 2024-06-26 10:00AM EDT | 2024-09-20 | 203.85 | 206.90 | 222.60 | 0.00 | - | 1 | 5 | 73.73% |
| SMCI241018P00970000 | 2024-06-25 9:52AM EDT | 2024-10-18 | 218.10 | 220.80 | 234.00 | 0.00 | - | 1 | 3 | 71.10% |
| SMCI250117P00970000 | 2024-06-27 10:17AM EDT | 2025-01-17 | 243.80 | 251.40 | 268.00 | 0.00 | - | 1 | 30 | 66.25% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 2026-01-16 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 51.36% |
© 2024 Yahoo. All rights reserved.