Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1070.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01070000 | 2024-05-03 2:49PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.65 | -0.08 | -14.04% | 2 | 33 | 94.14% |
| SMCI240517C01070000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.44 | 0.95 | 1.75 | -0.21 | -12.73% | 212 | 688 | 81.20% |
| SMCI240524C01070000 | 2024-05-03 1:37PM EDT | 2024-05-24 | 4.50 | 3.70 | 4.30 | +1.40 | +45.16% | 4 | 6 | 80.88% |
| SMCI240531C01070000 | 2024-05-01 11:17AM EDT | 2024-05-31 | 5.00 | 2.45 | 6.00 | 0.00 | - | 10 | 11 | 70.85% |
| SMCI240621C01070000 | 2024-05-02 11:02AM EDT | 2024-06-21 | 13.80 | 12.20 | 13.00 | +3.75 | +37.31% | 4 | 85 | 70.01% |
| SMCI240816C01070000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 35.92 | 43.60 | 45.80 | 0.00 | - | 1 | 62 | 74.42% |
| SMCI241115C01070000 | 2024-05-02 3:15PM EDT | 2024-11-15 | 76.42 | 82.50 | 87.70 | 0.00 | - | 1 | 7 | 73.92% |
| SMCI250117C01070000 | 2024-05-01 3:22PM EDT | 2025-01-17 | 102.00 | 105.50 | 108.70 | 0.00 | - | 2 | 48 | 72.94% |
| SMCI260116C01070000 | 2024-04-30 3:26PM EDT | 2026-01-16 | 268.00 | 204.60 | 212.40 | 0.00 | - | 1 | 35 | 72.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01070000 | 2024-04-29 1:07PM EDT | 2024-05-10 | 209.10 | 284.90 | 289.60 | 0.00 | - | 1 | 0 | 125.83% |
| SMCI240517P01070000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 348.42 | 282.80 | 292.30 | 0.00 | - | 2 | 38 | 64.65% |
| SMCI240524P01070000 | 2024-05-02 11:33AM EDT | 2024-05-24 | 346.40 | 281.50 | 296.10 | 0.00 | - | 2 | 2 | 67.51% |
| SMCI240621P01070000 | 2024-05-02 2:45PM EDT | 2024-06-21 | 337.73 | 289.90 | 300.50 | 0.00 | - | 19 | 19 | 61.85% |
| SMCI240816P01070000 | 2024-05-02 2:45PM EDT | 2024-08-16 | 355.64 | 314.40 | 324.40 | 0.00 | - | 1 | 51 | 65.15% |
| SMCI241115P01070000 | 2024-04-04 10:42AM EDT | 2024-11-15 | 255.80 | 340.80 | 354.40 | 0.00 | - | 5 | 6 | 62.30% |
| SMCI250117P01070000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 391.29 | 355.00 | 367.00 | 0.00 | - | 1 | 10 | 59.75% |
| SMCI260116P01070000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 407.20 | 419.00 | 429.00 | 0.00 | - | 1 | 1 | 54.40% |
© 2024 Yahoo. All rights reserved.