Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1010.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01010000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.55 | 0.30 | 0.70 | -0.45 | -45.00% | 40 | 65 | 83.62% |
| SMCI240517C01010000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.10 | 1.75 | 2.65 | -0.50 | -19.23% | 75 | 525 | 75.11% |
| SMCI240524C01010000 | 2024-05-02 9:49AM EDT | 2024-05-24 | 5.00 | 4.60 | 6.90 | 0.00 | - | 10 | 26 | 75.38% |
| SMCI240531C01010000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 9.60 | 8.50 | 9.80 | +1.15 | +13.61% | 5 | 23 | 73.66% |
| SMCI240607C01010000 | 2024-05-03 10:59AM EDT | 2024-06-07 | 14.00 | 11.40 | 12.50 | +3.80 | +37.25% | 3 | 16 | 71.16% |
| SMCI240621C01010000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 18.30 | 18.10 | 18.80 | +2.40 | +15.09% | 22 | 173 | 69.15% |
| SMCI240816C01010000 | 2024-05-02 2:20PM EDT | 2024-08-16 | 45.29 | 53.20 | 56.60 | 0.00 | - | 14 | 20 | 73.98% |
| SMCI240920C01010000 | 2024-04-30 12:42PM EDT | 2024-09-20 | 128.29 | 67.60 | 74.90 | 0.00 | - | 1 | 2 | 73.18% |
| SMCI250117C01010000 | 2024-05-02 3:39PM EDT | 2025-01-17 | 110.78 | 117.60 | 122.50 | 0.00 | - | 10 | 84 | 72.83% |
| SMCI260116C01010000 | 2024-05-02 1:28PM EDT | 2026-01-16 | 204.95 | 220.80 | 226.70 | 0.00 | - | 1 | 65 | 72.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01010000 | 2024-05-02 12:19PM EDT | 2024-05-10 | 278.25 | 225.00 | 229.80 | 0.00 | - | 1 | 19 | 69.14% |
| SMCI240517P01010000 | 2024-05-03 3:23PM EDT | 2024-05-17 | 229.23 | 223.80 | 233.30 | -47.57 | -17.19% | 1 | 68 | 67.96% |
| SMCI240524P01010000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 230.07 | 225.10 | 239.30 | +51.64 | +28.94% | 1 | 2 | 72.59% |
| SMCI240531P01010000 | 2024-04-16 2:49PM EDT | 2024-05-31 | 154.72 | 227.80 | 237.00 | 0.00 | - | - | 1 | 63.46% |
| SMCI240621P01010000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 238.82 | 235.90 | 243.70 | -20.48 | -7.90% | 1 | 59 | 60.99% |
| SMCI240816P01010000 | 2024-04-17 9:47AM EDT | 2024-08-16 | 183.00 | 263.90 | 271.30 | 0.00 | - | 2 | 23 | 64.09% |
| SMCI250117P01010000 | 2024-04-02 11:38AM EDT | 2025-01-17 | 248.00 | 324.80 | 339.30 | 0.00 | - | 1 | 4 | 66.98% |
| SMCI260116P01010000 | 2024-03-05 11:44AM EDT | 2026-01-16 | 350.18 | 311.70 | 325.90 | 0.00 | - | 20 | 22 | 41.67% |
© 2024 Yahoo. All rights reserved.