Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1050.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01050000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.45 | 0.15 | 0.50 | -0.30 | -40.00% | 132 | 397 | 89.21% |
| SMCI240517C01050000 | 2024-05-03 3:29PM EDT | 2024-05-17 | 1.75 | 1.00 | 1.90 | -0.25 | -12.50% | 54 | 683 | 78.11% |
| SMCI240524C01050000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 4.40 | 4.40 | 4.90 | +0.75 | +20.55% | 25 | 16 | 79.69% |
| SMCI240531C01050000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 7.50 | 6.10 | 6.90 | +2.05 | +37.61% | 2 | 30 | 74.55% |
| SMCI240607C01050000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 9.00 | 8.40 | 10.00 | 0.00 | - | 2 | 9 | 72.80% |
| SMCI240621C01050000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 14.45 | 13.80 | 14.80 | +0.05 | +0.35% | 15 | 335 | 69.72% |
| SMCI240816C01050000 | 2024-05-03 10:53AM EDT | 2024-08-16 | 51.80 | 45.90 | 48.90 | +6.10 | +13.35% | 2 | 46 | 73.96% |
| SMCI241115C01050000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 91.80 | 86.00 | 91.50 | +14.11 | +18.16% | 26 | 70 | 73.74% |
| SMCI250117C01050000 | 2024-05-03 12:14PM EDT | 2025-01-17 | 113.28 | 104.90 | 113.10 | +9.35 | +9.00% | 2 | 73 | 72.04% |
| SMCI250321C01050000 | 2024-05-01 10:31AM EDT | 2025-03-21 | 112.71 | 128.40 | 136.20 | 0.00 | - | 1 | 1 | 72.63% |
| SMCI260116C01050000 | 2024-05-01 12:07PM EDT | 2026-01-16 | 222.00 | 210.80 | 216.40 | +33.45 | +17.74% | 15 | 75 | 72.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01050000 | 2024-05-03 10:14AM EDT | 2024-05-10 | 263.50 | 265.50 | 269.30 | -28.12 | -9.64% | 1 | 8 | 78.32% |
| SMCI240517P01050000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 275.80 | 264.30 | 272.00 | -40.82 | -12.89% | 1 | 51 | 71.88% |
| SMCI240524P01050000 | 2024-04-19 12:02PM EDT | 2024-05-24 | 306.30 | 262.40 | 275.80 | 0.00 | - | 4 | 3 | 66.21% |
| SMCI240607P01050000 | 2024-04-26 12:34PM EDT | 2024-06-07 | 247.20 | 267.10 | 276.80 | 0.00 | - | 1 | 1 | 61.76% |
| SMCI240621P01050000 | 2024-05-02 2:31PM EDT | 2024-06-21 | 317.72 | 271.80 | 281.10 | 0.00 | - | 30 | 90 | 61.46% |
| SMCI240816P01050000 | 2024-05-01 11:50AM EDT | 2024-08-16 | 357.53 | 298.00 | 306.20 | 0.00 | - | 1 | 39 | 64.95% |
| SMCI241115P01050000 | 2024-04-22 10:57AM EDT | 2024-11-15 | 413.29 | 328.40 | 335.20 | 0.00 | - | 2 | 8 | 62.53% |
| SMCI250117P01050000 | 2024-04-30 12:44PM EDT | 2025-01-17 | 321.78 | 343.90 | 350.90 | 0.00 | - | 5 | 11 | 60.74% |
| SMCI260116P01050000 | 2024-04-16 10:04AM EDT | 2026-01-16 | 362.40 | 403.80 | 414.80 | 0.00 | - | 1 | 17 | 54.64% |
© 2024 Yahoo. All rights reserved.