Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240517C00700000 | 2024-05-16 1:21PM EDT | 2024-05-17 | 220.00 | 202.80 | 205.90 | -31.00 | -12.35% | 52 | 347 | 268.36% |
SMCI240524C00700000 | 2024-05-16 3:31PM EDT | 2024-05-24 | 209.65 | 205.20 | 208.10 | -33.25 | -13.69% | 53 | 222 | 102.33% |
SMCI240531C00700000 | 2024-05-16 12:29PM EDT | 2024-05-31 | 229.62 | 206.70 | 210.40 | +8.52 | +3.85% | 2 | 28 | 85.08% |
SMCI240607C00700000 | 2024-05-16 2:42PM EDT | 2024-06-07 | 224.63 | 208.40 | 214.10 | +120.63 | +115.99% | 5 | 6 | 79.46% |
SMCI240614C00700000 | 2024-05-13 3:50PM EDT | 2024-06-14 | 110.40 | 211.20 | 218.20 | 0.00 | - | 1 | 2 | 77.56% |
SMCI240621C00700000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 215.47 | 215.60 | 219.60 | -46.53 | -17.76% | 72 | 194 | 75.14% |
SMCI240719C00700000 | 2024-05-16 10:11AM EDT | 2024-07-19 | 251.40 | 228.50 | 232.90 | +9.70 | +4.01% | 11 | 107 | 72.08% |
SMCI240816C00700000 | 2024-05-15 3:57PM EDT | 2024-08-16 | 293.05 | 247.60 | 257.70 | 0.00 | - | 63 | 230 | 78.53% |
SMCI240920C00700000 | 2024-05-16 9:52AM EDT | 2024-09-20 | 308.65 | 261.20 | 275.30 | +12.20 | +4.12% | 1 | 7 | 77.07% |
SMCI241115C00700000 | 2024-05-15 3:54PM EDT | 2024-11-15 | 330.00 | 291.50 | 297.40 | 0.00 | - | 2 | 11 | 77.92% |
SMCI250117C00700000 | 2024-05-16 11:46AM EDT | 2025-01-17 | 316.00 | 309.50 | 318.50 | +16.10 | +5.37% | 10 | 316 | 75.82% |
SMCI250321C00700000 | 2024-05-15 9:45AM EDT | 2025-03-21 | 288.00 | 332.50 | 340.80 | 0.00 | - | 130 | 203 | 76.48% |
SMCI250620C00700000 | 2024-05-15 3:39PM EDT | 2025-06-20 | 393.70 | 356.60 | 368.80 | 0.00 | - | 1 | 16 | 76.14% |
SMCI260116C00700000 | 2024-05-13 3:45PM EDT | 2026-01-16 | 317.63 | 406.30 | 419.70 | 0.00 | - | 1 | 98 | 75.76% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SMCI240517P00700000 | 2024-05-16 3:57PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 222 | 1,983 | 180.08% |
SMCI240524P00700000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.36 | 1.30 | 1.55 | +0.11 | +8.80% | 188 | 890 | 94.03% |
SMCI240531P00700000 | 2024-05-16 3:49PM EDT | 2024-05-31 | 2.77 | 2.55 | 2.90 | +0.77 | +38.50% | 66 | 240 | 77.67% |
SMCI240607P00700000 | 2024-05-16 3:44PM EDT | 2024-06-07 | 4.46 | 4.40 | 4.80 | +0.76 | +20.54% | 37 | 94 | 71.97% |
SMCI240614P00700000 | 2024-05-16 3:49PM EDT | 2024-06-14 | 7.40 | 6.90 | 7.70 | +2.10 | +39.62% | 19 | 54 | 70.40% |
SMCI240621P00700000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 9.32 | 9.00 | 9.60 | +2.78 | +42.51% | 519 | 1,193 | 67.58% |
SMCI240628P00700000 | 2024-05-16 3:45PM EDT | 2024-06-28 | 11.70 | 11.10 | 12.40 | +2.90 | +32.95% | 4 | 14 | 66.30% |
SMCI240719P00700000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 20.00 | 19.40 | 20.20 | +4.50 | +29.03% | 78 | 356 | 64.72% |
SMCI240816P00700000 | 2024-05-16 12:00PM EDT | 2024-08-16 | 34.59 | 36.90 | 38.90 | +1.63 | +4.95% | 9 | 553 | 70.18% |
SMCI240920P00700000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 49.52 | 48.10 | 50.00 | +8.42 | +20.49% | 44 | 125 | 67.39% |
SMCI241115P00700000 | 2024-05-16 1:03PM EDT | 2024-11-15 | 69.25 | 68.60 | 71.60 | +8.00 | +13.06% | 9 | 195 | 67.54% |
SMCI250117P00700000 | 2024-05-16 11:50AM EDT | 2025-01-17 | 80.00 | 83.30 | 86.40 | +3.10 | +4.03% | 16 | 1,063 | 64.91% |
SMCI250321P00700000 | 2024-05-15 3:52PM EDT | 2025-03-21 | 100.00 | 96.40 | 103.20 | +8.30 | +9.05% | 1 | 22 | 63.83% |
SMCI250620P00700000 | 2024-05-16 10:47AM EDT | 2025-06-20 | 113.20 | 113.30 | 121.60 | +3.60 | +3.28% | 20 | 87 | 62.17% |
SMCI260116P00700000 | 2024-05-15 3:08PM EDT | 2026-01-16 | 146.40 | 147.30 | 155.20 | 0.00 | - | 7 | 50 | 59.72% |