Singapore markets close in 5 hours 37 minutes
Straits Times Index
3,436.77 +21.26 (+0.62%) Nikkei
40,666.78 +86.02 (+0.21%) Hang Seng
18,067.42 +88.85 (+0.49%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,841.19 -1,928.74 (-3.17%) CMC Crypto 200
1,235.12 -99.79 (-7.47%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240816C00440000 | 2024-06-28 1:39PM EDT | 2024-08-16 | 411.30 | 409.00 | 412.90 | 0.00 | - | 2 | 15 | 109.41% |
| SMCI240920C00440000 | 2024-06-28 12:14PM EDT | 2024-09-20 | 408.40 | 413.10 | 418.20 | 0.00 | - | 2 | 1 | 96.45% |
| SMCI241018C00440000 | 2024-07-03 11:41AM EDT | 2024-10-18 | 407.99 | 412.00 | 423.80 | -2.01 | -0.49% | 1 | 0 | 87.66% |
| SMCI241115C00440000 | 2024-06-24 2:58PM EDT | 2024-11-15 | 413.70 | 421.50 | 428.80 | 0.00 | - | - | 0 | 89.61% |
| SMCI241220C00440000 | 2024-06-27 11:18AM EDT | 2024-12-20 | 455.00 | 424.20 | 435.50 | 0.00 | - | - | 3 | 85.62% |
| SMCI250117C00440000 | 2024-06-18 11:16AM EDT | 2025-01-17 | 496.50 | 431.80 | 438.00 | 0.00 | - | 1 | 0 | 84.64% |
| SMCI260116C00440000 | 2024-03-20 2:19PM EDT | 2026-01-16 | 536.18 | 388.00 | 406.00 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240719P00440000 | 2024-07-02 1:47PM EDT | 2024-07-19 | 0.19 | 0.05 | 0.25 | 0.00 | - | 5 | 28 | 115.43% |
| SMCI240816P00440000 | 2024-06-28 9:33AM EDT | 2024-08-16 | 1.61 | 1.25 | 1.55 | 0.00 | - | 1 | 91 | 91.70% |
| SMCI240920P00440000 | 2024-06-28 12:29PM EDT | 2024-09-20 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 20 | 78.75% |
| SMCI241018P00440000 | 2024-07-02 9:37AM EDT | 2024-10-18 | 6.75 | 4.40 | 6.40 | 0.00 | - | 1 | 13 | 74.70% |
| SMCI241220P00440000 | 2024-07-03 11:34AM EDT | 2024-12-20 | 11.70 | 11.10 | 12.00 | -2.14 | -15.46% | 2 | 12 | 70.60% |
| SMCI250117P00440000 | 2024-06-27 1:08PM EDT | 2025-01-17 | 14.60 | 13.50 | 14.50 | 0.00 | - | 1 | 0 | 68.81% |
| SMCI250221P00440000 | 2024-07-02 11:11AM EDT | 2025-02-21 | 20.00 | 18.10 | 19.70 | 0.00 | - | 3 | 0 | 69.04% |
| SMCI250321P00440000 | 2024-06-18 12:53PM EDT | 2025-03-21 | 24.00 | 20.40 | 24.70 | 0.00 | - | 5 | 18 | 68.83% |
| SMCI250620P00440000 | 2024-06-26 3:14PM EDT | 2025-06-20 | 35.60 | 27.80 | 35.30 | 0.00 | - | 5 | 12 | 66.23% |
| SMCI260116P00440000 | 2024-06-18 2:50PM EDT | 2026-01-16 | 53.80 | 48.00 | 55.70 | 0.00 | - | 37 | 0 | 63.31% |
© 2024 Yahoo. All rights reserved.