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
60,787.45 +126.27 (+0.21%) CMC Crypto 200
1,262.26 -21.57 (-1.68%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00700000 | 2024-06-28 12:44PM EDT | 2024-07-05 | 132.10 | 112.70 | 128.40 | +5.29 | +4.17% | 19 | 33 | 71.31% |
| SMCI240712C00700000 | 2024-06-28 9:40AM EDT | 2024-07-12 | 150.00 | 117.90 | 133.80 | -41.30 | -21.59% | 8 | 7 | 72.77% |
| SMCI240719C00700000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 135.10 | 125.60 | 141.10 | -59.97 | -30.74% | 30 | 141 | 76.25% |
| SMCI240726C00700000 | 2024-06-24 2:24PM EDT | 2024-07-26 | 150.50 | 132.70 | 148.70 | 0.00 | - | 2 | 16 | 78.09% |
| SMCI240802C00700000 | 2024-06-18 12:17PM EDT | 2024-08-02 | 237.38 | 138.70 | 154.50 | 0.00 | - | - | 1 | 77.81% |
| SMCI240816C00700000 | 2024-06-28 3:47PM EDT | 2024-08-16 | 185.75 | 156.60 | 172.30 | -39.85 | -17.66% | 12 | 198 | 84.96% |
| SMCI240920C00700000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 185.00 | 176.00 | 187.90 | -46.00 | -19.91% | 9 | 27 | 78.33% |
| SMCI241018C00700000 | 2024-06-24 10:29AM EDT | 2024-10-18 | 225.90 | 190.00 | 205.90 | 0.00 | - | 3 | 6 | 78.32% |
| SMCI241115C00700000 | 2024-06-25 12:40PM EDT | 2024-11-15 | 240.40 | 208.00 | 221.80 | 0.00 | - | 2 | 30 | 79.88% |
| SMCI250117C00700000 | 2024-06-28 11:47AM EDT | 2025-01-17 | 264.00 | 230.10 | 247.40 | -24.20 | -8.40% | 4 | 317 | 77.75% |
| SMCI250321C00700000 | 2024-06-28 3:52PM EDT | 2025-03-21 | 275.00 | 255.80 | 271.80 | -25.00 | -8.33% | 111 | 384 | 78.43% |
| SMCI250620C00700000 | 2024-06-25 11:19AM EDT | 2025-06-20 | 313.80 | 282.00 | 299.10 | 0.00 | - | 1 | 22 | 77.46% |
| SMCI260116C00700000 | 2024-06-25 1:48PM EDT | 2026-01-16 | 365.52 | 339.00 | 352.00 | 0.00 | - | 2 | 101 | 77.75% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00700000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.90 | 0.75 | 1.00 | +0.50 | +125.00% | 840 | 1,160 | 67.29% |
| SMCI240712P00700000 | 2024-06-28 3:59PM EDT | 2024-07-12 | 5.00 | 4.70 | 5.70 | +3.50 | +233.33% | 245 | 238 | 68.18% |
| SMCI240719P00700000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 12.70 | 11.60 | 13.00 | +7.30 | +135.19% | 241 | 1,289 | 72.63% |
| SMCI240726P00700000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 17.90 | 15.60 | 22.00 | +7.92 | +79.36% | 100 | 221 | 73.92% |
| SMCI240802P00700000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 22.83 | 21.90 | 25.00 | +9.01 | +65.20% | 93 | 138 | 72.57% |
| SMCI240816P00700000 | 2024-06-28 3:59PM EDT | 2024-08-16 | 39.50 | 36.90 | 41.20 | +13.55 | +52.22% | 90 | 1,021 | 78.54% |
| SMCI240920P00700000 | 2024-06-28 3:56PM EDT | 2024-09-20 | 54.00 | 55.40 | 64.90 | +13.15 | +32.19% | 73 | 375 | 76.45% |
| SMCI241018P00700000 | 2024-06-27 12:44PM EDT | 2024-10-18 | 53.30 | 62.30 | 72.30 | 0.00 | - | 12 | 24 | 70.88% |
| SMCI241115P00700000 | 2024-06-28 12:36PM EDT | 2024-11-15 | 78.00 | 79.20 | 85.80 | +9.88 | +14.50% | 13 | 302 | 72.29% |
| SMCI250117P00700000 | 2024-06-28 2:51PM EDT | 2025-01-17 | 99.00 | 95.50 | 103.00 | +18.40 | +22.83% | 11 | 1,279 | 68.07% |
| SMCI250321P00700000 | 2024-06-28 3:58PM EDT | 2025-03-21 | 116.10 | 109.10 | 125.00 | +17.10 | +17.27% | 2 | 61 | 66.91% |
| SMCI250620P00700000 | 2024-06-28 12:02PM EDT | 2025-06-20 | 126.00 | 128.90 | 144.00 | +4.60 | +3.79% | 10 | 158 | 64.78% |
| SMCI260116P00700000 | 2024-06-27 2:27PM EDT | 2026-01-16 | 155.76 | 162.00 | 181.50 | 0.00 | - | 7 | 99 | 61.62% |
© 2024 Yahoo. All rights reserved.