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
60,789.67 +138.26 (+0.23%) CMC Crypto 200
1,264.25 -19.58 (-1.53%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719C00390000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 466.59 | 420.00 | 439.80 | 0.00 | - | 1 | 1 | 134.62% |
| SMCI240816C00390000 | 2024-06-27 2:04PM EDT | 2024-08-16 | 493.35 | 424.00 | 442.70 | 0.00 | - | 2 | 29 | 118.02% |
| SMCI240920C00390000 | 2024-06-28 12:47PM EDT | 2024-09-20 | 444.90 | 428.00 | 446.50 | +32.50 | +7.88% | 3 | 1 | 103.41% |
| SMCI250117C00390000 | 2024-06-05 10:44AM EDT | 2025-01-17 | 446.00 | 444.00 | 462.20 | 0.00 | - | 1 | 47 | 88.98% |
| SMCI250620C00390000 | 2024-05-31 3:40PM EDT | 2025-06-20 | 443.17 | 466.00 | 486.00 | 0.00 | - | 1 | 2 | 85.10% |
| SMCI260116C00390000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 418.17 | 470.00 | 485.50 | 0.00 | - | 1 | 28 | 68.48% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00390000 | 2024-06-28 12:46PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.35 | -0.12 | -48.00% | 3 | 16 | 121.48% |
| SMCI240816P00390000 | 2024-06-25 2:11PM EDT | 2024-08-16 | 1.10 | 0.40 | 1.55 | -0.30 | -21.43% | 3 | 51 | 93.77% |
| SMCI240920P00390000 | 2024-06-26 3:05PM EDT | 2024-09-20 | 2.82 | 0.45 | 5.70 | 0.00 | - | 1 | 5 | 85.51% |
| SMCI241115P00390000 | 2024-06-26 11:35AM EDT | 2024-11-15 | 7.87 | 6.30 | 8.70 | 0.00 | - | 5 | 31 | 79.00% |
| SMCI250117P00390000 | 2024-06-28 9:47AM EDT | 2025-01-17 | 10.62 | 10.00 | 12.70 | +1.62 | +18.00% | 2 | 206 | 72.30% |
| SMCI250321P00390000 | 2024-05-31 1:33PM EDT | 2025-03-21 | 24.30 | 12.90 | 21.40 | 0.00 | - | 52 | 59 | 70.50% |
| SMCI250620P00390000 | 2024-06-27 3:55PM EDT | 2025-06-20 | 20.00 | 16.30 | 33.50 | 0.00 | - | 1 | 5 | 68.06% |
| SMCI260116P00390000 | 2024-06-27 11:52AM EDT | 2026-01-16 | 39.49 | 34.00 | 51.30 | 0.00 | - | 1 | 35 | 65.19% |
© 2024 Yahoo. All rights reserved.