Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1080.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01080000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.90 | 0.00 | - | 7 | 240 | 100.49% |
| SMCI240517C01080000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 1.80 | 0.95 | 1.75 | +0.25 | +16.13% | 41 | 225 | 83.18% |
| SMCI240524C01080000 | 2024-05-02 3:25PM EDT | 2024-05-24 | 5.10 | 1.80 | 3.90 | +1.82 | +55.49% | 2 | 30 | 77.34% |
| SMCI240531C01080000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 5.30 | 2.15 | 5.50 | -1.70 | -24.29% | 1 | 9 | 70.97% |
| SMCI240607C01080000 | 2024-05-03 10:32AM EDT | 2024-06-07 | 8.50 | 6.80 | 8.70 | +3.20 | +60.38% | 3 | 12 | 74.34% |
| SMCI240621C01080000 | 2024-05-03 1:15PM EDT | 2024-06-21 | 12.80 | 11.40 | 12.30 | +2.12 | +19.85% | 181 | 72 | 70.19% |
| SMCI240719C01080000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 24.38 | 21.20 | 23.90 | +2.66 | +12.25% | 4 | 29 | 68.18% |
| SMCI240816C01080000 | 2024-05-01 2:42PM EDT | 2024-08-16 | 43.68 | 39.30 | 45.60 | 0.00 | - | 7 | 34 | 73.96% |
| SMCI241115C01080000 | 2024-05-03 12:14PM EDT | 2024-11-15 | 86.20 | 81.40 | 85.50 | +15.88 | +22.58% | 3 | 7 | 74.06% |
| SMCI250117C01080000 | 2024-05-02 11:15AM EDT | 2025-01-17 | 91.20 | 101.10 | 108.10 | 0.00 | - | 1 | 18 | 72.77% |
| SMCI250620C01080000 | 2024-05-02 3:12PM EDT | 2025-06-20 | 141.11 | 153.60 | 157.70 | 0.00 | - | 1 | 2 | 73.12% |
| SMCI260116C01080000 | 2024-05-02 10:13AM EDT | 2026-01-16 | 177.68 | 202.70 | 209.30 | 0.00 | - | 15 | 31 | 71.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01080000 | 2024-04-19 9:50AM EDT | 2024-05-10 | 244.90 | 295.00 | 299.60 | 0.00 | - | 1 | 0 | 62.50% |
| SMCI240517P01080000 | 2024-05-01 10:11AM EDT | 2024-05-17 | 358.32 | 292.80 | 302.20 | 0.00 | - | 2 | 32 | 64.65% |
| SMCI240524P01080000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 257.50 | 291.20 | 305.10 | 0.00 | - | 1 | 1 | 63.35% |
| SMCI240621P01080000 | 2024-05-01 9:39AM EDT | 2024-06-21 | 342.70 | 300.70 | 308.00 | 0.00 | - | 3 | 23 | 61.44% |
| SMCI240719P01080000 | 2024-04-26 9:37AM EDT | 2024-07-19 | 317.06 | 308.60 | 316.90 | 0.00 | - | 4 | 8 | 60.48% |
| SMCI240816P01080000 | 2024-04-17 9:55AM EDT | 2024-08-16 | 231.30 | 320.70 | 333.10 | 0.00 | - | 4 | 17 | 64.28% |
| SMCI240920P01080000 | 2024-04-23 3:00PM EDT | 2024-09-20 | 367.90 | 335.20 | 339.50 | 0.00 | - | - | 2 | 62.56% |
| SMCI241115P01080000 | 2024-04-26 1:06PM EDT | 2024-11-15 | 334.00 | 348.90 | 360.80 | 0.00 | - | 10 | 14 | 61.82% |
| SMCI250117P01080000 | 2024-05-02 1:15PM EDT | 2025-01-17 | 399.33 | 361.60 | 373.30 | 0.00 | - | 1 | 10 | 59.07% |
| SMCI260116P01080000 | 2024-05-02 2:26PM EDT | 2026-01-16 | 454.05 | 424.70 | 439.80 | 0.00 | - | 1 | 9 | 54.49% |
© 2024 Yahoo. All rights reserved.