Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01030000 | 2024-05-03 3:17PM EDT | 2024-05-10 | 0.60 | 0.10 | 1.00 | -0.47 | -43.93% | 20 | 78 | 90.19% |
| SMCI240517C01030000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 2.01 | 1.35 | 2.40 | +0.15 | +8.06% | 8 | 131 | 77.33% |
| SMCI240524C01030000 | 2024-05-02 11:24AM EDT | 2024-05-24 | 4.40 | 3.60 | 5.90 | 0.00 | - | 2 | 3 | 76.12% |
| SMCI240531C01030000 | 2024-05-03 1:49PM EDT | 2024-05-31 | 8.00 | 7.20 | 10.70 | -2.00 | -20.00% | 2 | 7 | 77.07% |
| SMCI240621C01030000 | 2024-05-03 1:22PM EDT | 2024-06-21 | 17.45 | 15.30 | 16.60 | +3.15 | +22.03% | 6 | 63 | 69.03% |
| SMCI240816C01030000 | 2024-05-01 12:56PM EDT | 2024-08-16 | 42.20 | 50.50 | 54.70 | 0.00 | - | 1 | 35 | 75.03% |
| SMCI240920C01030000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 69.30 | 64.00 | 69.00 | -76.23 | -52.38% | 2 | 2 | 72.87% |
| SMCI241115C01030000 | 2024-05-02 9:55AM EDT | 2024-11-15 | 79.58 | 92.30 | 95.90 | 0.00 | - | 2 | 22 | 74.23% |
| SMCI250117C01030000 | 2024-04-29 12:47PM EDT | 2025-01-17 | 186.10 | 113.00 | 118.80 | 0.00 | - | 2 | 24 | 73.00% |
| SMCI260116C01030000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 197.96 | 214.10 | 221.20 | 0.00 | - | 1 | 4 | 72.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01030000 | 2024-05-02 3:31PM EDT | 2024-05-10 | 276.60 | 245.20 | 249.60 | 0.00 | - | 1 | 5 | 73.83% |
| SMCI240517P01030000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 291.52 | 243.40 | 252.90 | 0.00 | - | 1 | 72 | 67.94% |
| SMCI240524P01030000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 219.72 | 242.90 | 257.10 | 0.00 | - | 2 | 5 | 67.63% |
| SMCI240531P01030000 | 2024-04-22 9:36AM EDT | 2024-05-31 | 348.65 | 246.10 | 259.80 | 0.00 | - | 2 | 2 | 68.65% |
| SMCI240621P01030000 | 2024-05-03 10:04AM EDT | 2024-06-21 | 255.63 | 254.00 | 260.90 | -43.02 | -14.40% | 1 | 69 | 60.33% |
| SMCI240816P01030000 | 2024-04-29 2:11PM EDT | 2024-08-16 | 243.37 | 280.50 | 291.60 | 0.00 | - | 2 | 17 | 65.47% |
| SMCI240920P01030000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 310.09 | 294.30 | 303.70 | 0.00 | - | - | 2 | 64.48% |
| SMCI241115P01030000 | 2024-04-30 12:28PM EDT | 2024-11-15 | 284.80 | 312.20 | 319.10 | 0.00 | - | 1 | 2 | 62.47% |
| SMCI250117P01030000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 406.89 | 328.50 | 333.90 | 0.00 | - | 2 | 65 | 60.59% |
| SMCI260116P01030000 | 2024-05-03 9:50AM EDT | 2026-01-16 | 391.84 | 387.80 | 404.00 | -14.97 | -3.68% | 1 | 102 | 55.15% |
© 2024 Yahoo. All rights reserved.