Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1060.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01060000 | 2024-05-03 12:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.60 | -0.75 | -78.95% | 9 | 29 | 90.82% |
| SMCI240517C01060000 | 2024-05-03 12:09PM EDT | 2024-05-17 | 1.65 | 0.95 | 2.15 | -0.04 | -2.37% | 32 | 113 | 81.04% |
| SMCI240524C01060000 | 2024-05-03 12:44PM EDT | 2024-05-24 | 4.75 | 2.45 | 4.70 | -2.75 | -36.67% | 2 | 5 | 77.21% |
| SMCI240531C01060000 | 2024-05-03 9:41AM EDT | 2024-05-31 | 8.00 | 3.10 | 9.00 | +3.00 | +60.00% | 2 | 11 | 75.01% |
| SMCI240621C01060000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 14.50 | 13.00 | 13.70 | +1.90 | +15.08% | 7 | 162 | 69.75% |
| SMCI240719C01060000 | 2024-05-03 1:33PM EDT | 2024-07-19 | 27.64 | 24.30 | 27.00 | +6.69 | +31.93% | 7 | 22 | 68.77% |
| SMCI240816C01060000 | 2024-04-29 1:27PM EDT | 2024-08-16 | 106.70 | 45.60 | 48.70 | 0.00 | - | 1 | 21 | 74.98% |
| SMCI240920C01060000 | 2024-05-03 2:12PM EDT | 2024-09-20 | 62.65 | 59.00 | 63.70 | +9.65 | +18.21% | 1 | 4 | 73.24% |
| SMCI241115C01060000 | 2024-05-02 9:30AM EDT | 2024-11-15 | 89.80 | 84.00 | 89.40 | 0.00 | - | 1 | 14 | 73.74% |
| SMCI250117C01060000 | 2024-04-25 2:05PM EDT | 2025-01-17 | 130.14 | 108.20 | 110.80 | 0.00 | - | 35 | 74 | 73.06% |
| SMCI250620C01060000 | 2024-04-19 10:27AM EDT | 2025-06-20 | 180.00 | 154.80 | 163.50 | 0.00 | - | 2 | 2 | 72.89% |
| SMCI260116C01060000 | 2024-04-19 9:59AM EDT | 2026-01-16 | 260.00 | 208.90 | 213.90 | 0.00 | - | 3 | 3 | 72.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01060000 | 2024-04-30 3:38PM EDT | 2024-05-10 | 213.83 | 275.00 | 279.70 | 0.00 | - | 1 | 1 | 75.59% |
| SMCI240517P01060000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 278.42 | 272.90 | 282.50 | -21.53 | -7.18% | 1 | 65 | 66.60% |
| SMCI240524P01060000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 237.13 | 273.20 | 286.90 | 0.00 | - | 2 | 0 | 73.34% |
| SMCI240621P01060000 | 2024-05-02 11:34AM EDT | 2024-06-21 | 332.78 | 281.90 | 290.50 | 0.00 | - | 2 | 40 | 62.39% |
| SMCI240719P01060000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 300.84 | 288.70 | 299.90 | 0.00 | - | 4 | 5 | 59.91% |
| SMCI240816P01060000 | 2024-04-17 9:55AM EDT | 2024-08-16 | 219.80 | 306.00 | 312.30 | 0.00 | - | 2 | 7 | 63.85% |
| SMCI241115P01060000 | 2024-04-12 10:52AM EDT | 2024-11-15 | 292.02 | 337.10 | 346.30 | 0.00 | - | 1 | 5 | 63.38% |
| SMCI250117P01060000 | 2024-04-23 10:02AM EDT | 2025-01-17 | 383.20 | 349.20 | 358.40 | 0.00 | - | 1 | 6 | 60.09% |
| SMCI260116P01060000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 400.10 | 409.70 | 424.80 | 0.00 | - | 1 | 12 | 54.67% |
© 2024 Yahoo. All rights reserved.