Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,734.93 +62.84 (+0.10%) CMC Crypto 200
1,262.74 -21.09 (-1.64%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1400.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C01400000 | 2024-06-28 3:07PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 453 | 244 | 143.36% |
| SMCI240712C01400000 | 2024-06-28 3:10PM EDT | 2024-07-12 | 0.80 | 0.80 | 1.10 | -0.76 | -48.72% | 24 | 152 | 124.15% |
| SMCI240719C01400000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 3.00 | 2.45 | 3.30 | -1.50 | -33.33% | 179 | 1,403 | 117.65% |
| SMCI240726C01400000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 4.50 | 3.00 | 5.50 | -2.00 | -30.77% | 8 | 17 | 108.25% |
| SMCI240802C01400000 | 2024-06-28 1:10PM EDT | 2024-08-02 | 5.59 | 3.80 | 6.70 | -2.91 | -34.24% | 2 | 18 | 100.28% |
| SMCI240816C01400000 | 2024-06-28 2:38PM EDT | 2024-08-16 | 10.50 | 10.30 | 12.60 | -5.54 | -34.54% | 87 | 381 | 99.22% |
| SMCI240920C01400000 | 2024-06-27 2:49PM EDT | 2024-09-20 | 27.90 | 14.80 | 23.40 | 0.00 | - | 7 | 17 | 85.59% |
| SMCI241018C01400000 | 2024-06-28 9:33AM EDT | 2024-10-18 | 35.60 | 22.00 | 30.70 | +5.10 | +16.72% | 1 | 4 | 80.93% |
| SMCI241115C01400000 | 2024-06-27 9:36AM EDT | 2024-11-15 | 45.00 | 32.50 | 42.50 | 0.00 | - | 1 | 36 | 80.61% |
| SMCI250117C01400000 | 2024-06-28 1:10PM EDT | 2025-01-17 | 60.00 | 55.00 | 61.00 | -13.30 | -18.14% | 182 | 484 | 77.86% |
| SMCI250620C01400000 | 2024-06-25 10:25AM EDT | 2025-06-20 | 129.75 | 98.20 | 113.10 | +14.75 | +12.83% | 1 | 12 | 75.28% |
| SMCI260116C01400000 | 2024-06-28 12:51PM EDT | 2026-01-16 | 165.60 | 153.20 | 172.00 | +3.74 | +2.31% | 2 | 59 | 74.09% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P01400000 | 2024-06-17 2:11PM EDT | 2024-07-19 | 489.10 | 572.70 | 592.00 | 0.00 | - | 2 | 3 | 108.53% |
| SMCI240816P01400000 | 2024-04-22 10:01AM EDT | 2024-08-16 | 708.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI241115P01400000 | 2024-04-19 9:36AM EDT | 2024-11-15 | 585.20 | 539.30 | 552.90 | 0.00 | - | 1 | 1 | 0.00% |
| SMCI250117P01400000 | 2024-05-24 9:42AM EDT | 2025-01-17 | 580.00 | 546.80 | 559.50 | 0.00 | - | 1 | 26 | 0.00% |
| SMCI260116P01400000 | 2024-06-04 1:19PM EDT | 2026-01-16 | 705.00 | 660.00 | 678.00 | 0.00 | - | 1 | 32 | 55.17% |
© 2024 Yahoo. All rights reserved.