Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1040.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01040000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 0.57 | 0.20 | 0.60 | -0.12 | -17.39% | 18 | 130 | 89.01% |
| SMCI240517C01040000 | 2024-05-03 3:13PM EDT | 2024-05-17 | 2.10 | 1.30 | 2.40 | +0.10 | +5.00% | 28 | 266 | 79.30% |
| SMCI240524C01040000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 5.32 | 3.20 | 5.30 | +1.23 | +30.07% | 1 | 4 | 76.22% |
| SMCI240531C01040000 | 2024-05-03 1:36PM EDT | 2024-05-31 | 7.40 | 3.70 | 7.40 | -11.07 | -59.94% | 1 | 2 | 70.09% |
| SMCI240607C01040000 | 2024-05-02 10:43AM EDT | 2024-06-07 | 6.60 | 9.00 | 12.40 | 0.00 | - | 1 | 1 | 74.15% |
| SMCI240621C01040000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 15.50 | 14.80 | 15.50 | +3.20 | +26.02% | 2 | 149 | 69.45% |
| SMCI240719C01040000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 29.95 | 26.00 | 29.20 | +6.05 | +25.31% | 3 | 43 | 68.02% |
| SMCI240816C01040000 | 2024-05-03 9:31AM EDT | 2024-08-16 | 55.00 | 47.90 | 50.80 | +13.70 | +33.17% | 1 | 44 | 74.08% |
| SMCI241115C01040000 | 2024-05-03 12:33PM EDT | 2024-11-15 | 95.50 | 90.50 | 93.60 | +21.30 | +28.71% | 16 | 20 | 74.28% |
| SMCI250117C01040000 | 2024-04-22 10:00AM EDT | 2025-01-17 | 99.90 | 113.00 | 117.00 | 0.00 | - | 1 | 60 | 73.51% |
| SMCI250620C01040000 | 2024-05-03 11:27AM EDT | 2025-06-20 | 163.52 | 157.70 | 167.80 | +13.86 | +9.26% | 1 | 8 | 72.63% |
| SMCI260116C01040000 | 2024-04-19 10:10AM EDT | 2026-01-16 | 253.17 | 213.70 | 220.70 | 0.00 | - | 2 | 2 | 72.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01040000 | 2024-04-25 1:22PM EDT | 2024-05-10 | 263.27 | 255.00 | 259.70 | 0.00 | - | 2 | 0 | 71.29% |
| SMCI240517P01040000 | 2024-05-02 11:53AM EDT | 2024-05-17 | 306.67 | 253.20 | 262.70 | 0.00 | - | 1 | 41 | 67.26% |
| SMCI240524P01040000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 227.78 | 253.80 | 267.70 | 0.00 | - | 2 | 3 | 72.96% |
| SMCI240621P01040000 | 2024-04-30 2:10PM EDT | 2024-06-21 | 228.50 | 261.80 | 273.00 | 0.00 | - | 10 | 30 | 61.69% |
| SMCI240719P01040000 | 2024-04-30 3:10PM EDT | 2024-07-19 | 244.35 | 273.80 | 282.80 | 0.00 | - | 1 | 6 | 61.67% |
| SMCI240816P01040000 | 2024-04-24 1:39PM EDT | 2024-08-16 | 325.70 | 288.00 | 297.70 | 0.00 | - | 2 | 111 | 64.34% |
| SMCI250117P01040000 | 2024-04-19 10:43AM EDT | 2025-01-17 | 341.32 | 334.40 | 344.80 | 0.00 | - | 1 | 6 | 60.79% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 2026-01-16 | 382.00 | 395.40 | 409.20 | 0.00 | - | 1 | 3 | 54.83% |
© 2024 Yahoo. All rights reserved.