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
60,779.98 +156.63 (+0.26%) CMC Crypto 200
1,262.90 -20.93 (-1.63%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:760.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00760000 | 2024-06-28 3:57PM EDT | 2024-07-05 | 69.60 | 57.50 | 74.00 | -49.50 | -41.56% | 114 | 19 | 64.34% |
| SMCI240712C00760000 | 2024-06-28 1:07PM EDT | 2024-07-12 | 88.45 | 72.20 | 81.90 | -24.85 | -21.93% | 1 | 18 | 68.48% |
| SMCI240719C00760000 | 2024-06-28 12:27PM EDT | 2024-07-19 | 98.10 | 85.80 | 95.80 | -40.30 | -29.12% | 2 | 163 | 76.36% |
| SMCI240726C00760000 | 2024-06-25 12:46PM EDT | 2024-07-26 | 126.90 | 95.60 | 105.60 | 0.00 | - | 2 | 3 | 78.11% |
| SMCI240816C00760000 | 2024-06-28 2:12PM EDT | 2024-08-16 | 147.76 | 120.90 | 136.90 | -10.04 | -6.36% | 4 | 172 | 84.69% |
| SMCI240920C00760000 | 2024-06-28 1:29PM EDT | 2024-09-20 | 166.70 | 143.40 | 159.20 | -7.49 | -4.30% | 9 | 88 | 79.91% |
| SMCI241115C00760000 | 2024-06-28 3:59PM EDT | 2024-11-15 | 190.00 | 178.00 | 193.20 | -33.00 | -14.80% | 2 | 52 | 80.11% |
| SMCI250117C00760000 | 2024-06-21 1:41PM EDT | 2025-01-17 | 272.90 | 201.80 | 214.90 | 0.00 | - | 2 | 92 | 76.62% |
| SMCI250321C00760000 | 2024-06-13 3:03PM EDT | 2025-03-21 | 277.11 | 227.50 | 242.40 | 0.00 | - | 4 | 9 | 77.37% |
| SMCI250620C00760000 | 2024-06-27 9:33AM EDT | 2025-06-20 | 313.10 | 256.30 | 273.20 | +39.15 | +14.29% | 1 | 14 | 77.01% |
| SMCI260116C00760000 | 2024-06-17 1:10PM EDT | 2026-01-16 | 381.62 | 310.00 | 326.90 | 0.00 | - | 1 | 26 | 76.15% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00760000 | 2024-06-28 3:58PM EDT | 2024-07-05 | 6.10 | 5.90 | 10.70 | +4.55 | +293.55% | 468 | 296 | 71.20% |
| SMCI240712P00760000 | 2024-06-28 3:33PM EDT | 2024-07-12 | 14.48 | 12.80 | 20.00 | +8.58 | +145.42% | 80 | 112 | 65.88% |
| SMCI240719P00760000 | 2024-06-28 3:56PM EDT | 2024-07-19 | 27.03 | 28.10 | 31.00 | +12.73 | +89.02% | 93 | 698 | 73.53% |
| SMCI240726P00760000 | 2024-06-28 3:58PM EDT | 2024-07-26 | 37.60 | 34.40 | 43.40 | +15.99 | +73.99% | 21 | 70 | 75.17% |
| SMCI240802P00760000 | 2024-06-28 2:21PM EDT | 2024-08-02 | 36.58 | 40.00 | 50.00 | +8.57 | +30.60% | 7 | 28 | 73.78% |
| SMCI240816P00760000 | 2024-06-28 3:21PM EDT | 2024-08-16 | 60.70 | 60.40 | 68.80 | +17.05 | +39.06% | 13 | 277 | 80.17% |
| SMCI240920P00760000 | 2024-06-28 12:59PM EDT | 2024-09-20 | 78.12 | 81.50 | 91.50 | +15.62 | +24.99% | 1 | 259 | 76.16% |
| SMCI241018P00760000 | 2024-06-28 12:02PM EDT | 2024-10-18 | 82.30 | 89.20 | 99.00 | -6.85 | -7.68% | 8 | 13 | 70.40% |
| SMCI241115P00760000 | 2024-06-27 2:48PM EDT | 2024-11-15 | 91.00 | 107.40 | 116.50 | 0.00 | - | 3 | 212 | 72.46% |
| SMCI250117P00760000 | 2024-06-28 11:38AM EDT | 2025-01-17 | 116.30 | 124.70 | 134.30 | +9.73 | +9.13% | 1 | 225 | 67.92% |
| SMCI250321P00760000 | 2024-06-27 11:46AM EDT | 2025-03-21 | 134.50 | 140.40 | 155.40 | 0.00 | - | 1 | 1 | 66.48% |
| SMCI250620P00760000 | 2024-06-27 12:26PM EDT | 2025-06-20 | 152.47 | 159.60 | 176.60 | 0.00 | - | 3 | 20 | 64.21% |
| SMCI260116P00760000 | 2024-06-28 12:45PM EDT | 2026-01-16 | 201.25 | 198.50 | 216.00 | -4.75 | -2.31% | 10 | 20 | 61.62% |
© 2024 Yahoo. All rights reserved.