Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:980.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00980000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.24 | 3.10 | 3.70 | -5.86 | -64.40% | 255 | 161 | 87.83% |
| SMCI240712C00980000 | 2024-06-28 3:57PM EDT | 2024-07-12 | 9.20 | 8.50 | 9.80 | -11.29 | -55.10% | 146 | 150 | 80.87% |
| SMCI240719C00980000 | 2024-06-28 3:58PM EDT | 2024-07-19 | 18.13 | 16.70 | 18.20 | -14.98 | -45.24% | 43 | 406 | 82.23% |
| SMCI240726C00980000 | 2024-06-28 1:04PM EDT | 2024-07-26 | 26.80 | 20.60 | 28.40 | -6.50 | -19.52% | 3 | 57 | 81.47% |
| SMCI240802C00980000 | 2024-06-28 12:42PM EDT | 2024-08-02 | 31.10 | 25.40 | 34.10 | -18.34 | -37.10% | 6 | 25 | 79.25% |
| SMCI240816C00980000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 56.57 | 45.50 | 54.00 | -19.03 | -25.17% | 10 | 169 | 85.94% |
| SMCI240920C00980000 | 2024-06-28 3:55PM EDT | 2024-09-20 | 73.10 | 68.40 | 79.50 | -25.88 | -26.15% | 5 | 79 | 81.95% |
| SMCI241018C00980000 | 2024-06-24 3:55PM EDT | 2024-10-18 | 94.70 | 81.10 | 91.10 | 0.00 | - | 4 | 11 | 77.86% |
| SMCI241115C00980000 | 2024-06-28 11:44AM EDT | 2024-11-15 | 121.40 | 102.90 | 112.60 | +10.75 | +9.72% | 3 | 145 | 80.47% |
| SMCI250117C00980000 | 2024-06-28 12:31PM EDT | 2025-01-17 | 136.70 | 123.90 | 138.00 | -27.50 | -16.75% | 1 | 45 | 76.36% |
| SMCI250321C00980000 | 2024-06-27 3:59PM EDT | 2025-03-21 | 196.50 | 155.40 | 165.20 | 0.00 | - | 2 | 132 | 77.23% |
| SMCI250620C00980000 | 2024-06-26 11:44AM EDT | 2025-06-20 | 189.18 | 181.60 | 195.40 | 0.00 | - | 1 | 256 | 75.43% |
| SMCI260116C00980000 | 2024-06-24 10:13AM EDT | 2026-01-16 | 285.90 | 240.00 | 258.00 | 0.00 | - | 1 | 32 | 75.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00980000 | 2024-06-27 11:18AM EDT | 2024-07-05 | 118.45 | 155.80 | 173.20 | 0.00 | - | 1 | 21 | 90.45% |
| SMCI240712P00980000 | 2024-06-27 3:56PM EDT | 2024-07-12 | 108.20 | 160.80 | 176.70 | 0.00 | - | 10 | 19 | 77.97% |
| SMCI240719P00980000 | 2024-06-27 2:09PM EDT | 2024-07-19 | 123.05 | 168.40 | 184.70 | -2.65 | -2.11% | 1 | 60 | 79.46% |
| SMCI240726P00980000 | 2024-06-27 3:51PM EDT | 2024-07-26 | 133.92 | 175.50 | 190.60 | 0.00 | - | 1 | 4 | 78.53% |
| SMCI240802P00980000 | 2024-06-25 9:40AM EDT | 2024-08-02 | 185.69 | 179.80 | 195.10 | 0.00 | - | 1 | 2 | 75.71% |
| SMCI240816P00980000 | 2024-06-28 12:04PM EDT | 2024-08-16 | 183.90 | 195.90 | 211.90 | +5.00 | +2.79% | 2 | 105 | 79.98% |
| SMCI240920P00980000 | 2024-06-21 10:42AM EDT | 2024-09-20 | 190.35 | 216.10 | 230.00 | 0.00 | - | 3 | 2 | 74.28% |
| SMCI241018P00980000 | 2024-06-25 9:49AM EDT | 2024-10-18 | 225.92 | 224.60 | 242.00 | 0.00 | - | 2 | 4 | 70.25% |
| SMCI241115P00980000 | 2024-06-24 11:42AM EDT | 2024-11-15 | 241.60 | 247.10 | 258.00 | 0.00 | - | 13 | 90 | 72.57% |
| SMCI250117P00980000 | 2024-06-21 9:33AM EDT | 2025-01-17 | 236.15 | 257.50 | 276.00 | 0.00 | - | 1 | 25 | 66.16% |
| SMCI250321P00980000 | 2024-06-28 10:50AM EDT | 2025-03-21 | 263.37 | 278.90 | 295.10 | +39.49 | +17.64% | 1 | 1 | 65.08% |
| SMCI250620P00980000 | 2024-06-28 10:49AM EDT | 2025-06-20 | 285.61 | 298.00 | 316.00 | +16.71 | +6.21% | 2 | 2 | 62.37% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 2026-01-16 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 65.16% |
© 2024 Yahoo. All rights reserved.