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
60,812.33 +171.02 (+0.28%) CMC Crypto 200
1,263.26 -20.57 (-1.60%)
Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:990.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705C00990000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 3.07 | 2.85 | 3.40 | -4.94 | -61.67% | 303 | 186 | 97.02% |
| SMCI240712C00990000 | 2024-06-28 3:13PM EDT | 2024-07-12 | 11.10 | 7.90 | 11.20 | -7.20 | -39.34% | 18 | 177 | 88.22% |
| SMCI240719C00990000 | 2024-06-28 3:57PM EDT | 2024-07-19 | 17.12 | 15.60 | 17.10 | -13.25 | -43.63% | 32 | 338 | 85.04% |
| SMCI240726C00990000 | 2024-06-27 3:28PM EDT | 2024-07-26 | 42.74 | 19.20 | 27.10 | 0.00 | - | 8 | 41 | 83.58% |
| SMCI240802C00990000 | 2024-06-28 12:38PM EDT | 2024-08-02 | 30.20 | 23.70 | 32.40 | +1.03 | +3.53% | 1 | 4 | 80.67% |
| SMCI240816C00990000 | 2024-06-28 2:22PM EDT | 2024-08-16 | 54.17 | 43.10 | 52.00 | -18.91 | -25.88% | 3 | 106 | 86.92% |
| SMCI240920C00990000 | 2024-06-28 3:33PM EDT | 2024-09-20 | 75.00 | 63.10 | 73.10 | -20.00 | -21.05% | 5 | 374 | 80.22% |
| SMCI241018C00990000 | 2024-06-20 1:57PM EDT | 2024-10-18 | 92.95 | 80.50 | 90.50 | -49.25 | -34.63% | 5 | 3 | 79.35% |
| SMCI250117C00990000 | 2024-06-28 12:40PM EDT | 2025-01-17 | 131.40 | 123.40 | 137.10 | -10.60 | -7.46% | 3 | 252 | 77.38% |
| SMCI250321C00990000 | 2024-06-21 10:38AM EDT | 2025-03-21 | 203.31 | 147.90 | 161.90 | 0.00 | - | 2 | 4 | 76.41% |
| SMCI260116C00990000 | 2024-06-24 9:56AM EDT | 2026-01-16 | 283.45 | 237.70 | 256.00 | 0.00 | - | 10 | 128 | 75.19% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240705P00990000 | 2024-06-27 2:10PM EDT | 2024-07-05 | 112.00 | 166.60 | 181.60 | 0.00 | - | 2 | 63 | 99.22% |
| SMCI240712P00990000 | 2024-06-28 3:12PM EDT | 2024-07-12 | 152.40 | 171.10 | 186.10 | +29.60 | +24.10% | 4 | 9 | 83.55% |
| SMCI240719P00990000 | 2024-06-27 3:12PM EDT | 2024-07-19 | 130.81 | 177.20 | 193.20 | -1.42 | -1.07% | 1 | 119 | 81.60% |
| SMCI240726P00990000 | 2024-06-27 12:00PM EDT | 2024-07-26 | 157.73 | 183.40 | 199.10 | 0.00 | - | 2 | 19 | 79.81% |
| SMCI240802P00990000 | 2024-06-24 10:29AM EDT | 2024-08-02 | 180.60 | 187.60 | 203.40 | 0.00 | - | 5 | 15 | 76.67% |
| SMCI240816P00990000 | 2024-06-28 9:33AM EDT | 2024-08-16 | 172.18 | 203.70 | 219.80 | +9.18 | +5.63% | 1 | 76 | 80.85% |
| SMCI240920P00990000 | 2024-06-28 10:23AM EDT | 2024-09-20 | 191.75 | 224.10 | 237.80 | +0.52 | +0.27% | 2 | 15 | 74.96% |
| SMCI241018P00990000 | 2024-06-26 10:54AM EDT | 2024-10-18 | 231.50 | 232.00 | 249.50 | 0.00 | - | 11 | 8 | 70.55% |
| SMCI250117P00990000 | 2024-06-24 2:24PM EDT | 2025-01-17 | 275.25 | 264.50 | 282.00 | 0.00 | - | 7 | 44 | 65.98% |
| SMCI250321P00990000 | 2024-06-28 10:47AM EDT | 2025-03-21 | 270.75 | 285.00 | 302.00 | +43.35 | +19.06% | 1 | 3 | 64.92% |
| SMCI260116P00990000 | 2024-06-20 10:58AM EDT | 2026-01-16 | 305.29 | 344.00 | 362.00 | 0.00 | - | 1 | 28 | 59.08% |
© 2024 Yahoo. All rights reserved.