Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1020.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01020000 | 2024-05-03 3:29PM EDT | 2024-05-10 | 0.65 | 0.30 | 1.00 | -0.30 | -31.58% | 52 | 125 | 89.58% |
| SMCI240517C01020000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 2.31 | 1.75 | 2.40 | -0.09 | -3.75% | 7 | 122 | 76.54% |
| SMCI240524C01020000 | 2024-05-03 9:44AM EDT | 2024-05-24 | 8.40 | 4.20 | 7.10 | +2.87 | +51.90% | 1 | 16 | 77.17% |
| SMCI240531C01020000 | 2024-05-02 10:33AM EDT | 2024-05-31 | 8.10 | 4.80 | 11.30 | +1.30 | +19.12% | 1 | 5 | 73.05% |
| SMCI240621C01020000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 18.00 | 17.00 | 17.70 | +4.10 | +29.50% | 5 | 129 | 69.34% |
| SMCI240719C01020000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 32.39 | 28.90 | 32.20 | +5.49 | +20.41% | 3 | 50 | 67.97% |
| SMCI240816C01020000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 53.78 | 52.40 | 54.90 | +7.08 | +15.16% | 1 | 21 | 74.45% |
| SMCI240920C01020000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 70.10 | 65.00 | 71.50 | +15.90 | +29.34% | 1 | 22 | 72.70% |
| SMCI241115C01020000 | 2024-05-03 1:58PM EDT | 2024-11-15 | 97.00 | 93.60 | 101.10 | +16.00 | +19.75% | 1 | 13 | 74.69% |
| SMCI250117C01020000 | 2024-05-02 10:48AM EDT | 2025-01-17 | 98.80 | 114.20 | 121.30 | 0.00 | - | 3 | 55 | 72.84% |
| SMCI250620C01020000 | 2024-05-03 11:24AM EDT | 2025-06-20 | 167.05 | 162.50 | 173.20 | +21.35 | +14.65% | 3 | 22 | 72.79% |
| SMCI260116C01020000 | 2024-04-16 10:38AM EDT | 2026-01-16 | 314.30 | 216.00 | 223.60 | 0.00 | - | 1 | 4 | 72.10% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01020000 | 2024-04-30 12:35PM EDT | 2024-05-10 | 182.00 | 235.20 | 239.70 | 0.00 | - | 5 | 11 | 74.61% |
| SMCI240517P01020000 | 2024-05-02 3:52PM EDT | 2024-05-17 | 263.60 | 233.60 | 243.00 | 0.00 | - | 1 | 87 | 67.63% |
| SMCI240524P01020000 | 2024-05-03 3:40PM EDT | 2024-05-24 | 239.37 | 233.50 | 248.80 | +53.61 | +28.86% | 1 | 3 | 70.75% |
| SMCI240531P01020000 | 2024-04-17 10:47AM EDT | 2024-05-31 | 143.41 | 239.90 | 247.30 | 0.00 | - | - | 2 | 68.64% |
| SMCI240621P01020000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 247.17 | 244.80 | 253.70 | -45.93 | -15.67% | 1 | 82 | 61.70% |
| SMCI240719P01020000 | 2024-05-01 9:49AM EDT | 2024-07-19 | 298.42 | 254.40 | 266.40 | 0.00 | - | 1 | 10 | 61.13% |
| SMCI240816P01020000 | 2024-04-19 1:39PM EDT | 2024-08-16 | 321.60 | 274.50 | 283.00 | 0.00 | - | 3 | 29 | 66.16% |
| SMCI240920P01020000 | 2024-04-25 1:14PM EDT | 2024-09-20 | 302.00 | 287.50 | 291.40 | 0.00 | - | - | 1 | 63.63% |
| SMCI241115P01020000 | 2024-05-03 2:51PM EDT | 2024-11-15 | 309.93 | 303.90 | 315.60 | -29.88 | -8.79% | 8 | 33 | 63.42% |
| SMCI250117P01020000 | 2024-04-30 9:48AM EDT | 2025-01-17 | 289.25 | 316.40 | 326.70 | 0.00 | - | 1 | 32 | 59.87% |
| SMCI260116P01020000 | 2024-03-05 11:44AM EDT | 2026-01-16 | 356.58 | 318.10 | 331.20 | 0.00 | - | - | 0 | 41.06% |
© 2024 Yahoo. All rights reserved.