Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1090.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01090000 | 2024-05-02 10:23AM EDT | 2024-05-10 | 0.55 | 0.20 | 0.75 | -0.25 | -31.25% | 7 | 49 | 103.66% |
| SMCI240517C01090000 | 2024-05-02 9:40AM EDT | 2024-05-17 | 1.41 | 0.95 | 1.55 | 0.00 | - | 1 | 109 | 84.08% |
| SMCI240524C01090000 | 2024-05-03 3:00PM EDT | 2024-05-24 | 3.50 | 1.50 | 5.10 | +0.50 | +16.67% | 2 | 7 | 81.32% |
| SMCI240621C01090000 | 2024-05-03 9:32AM EDT | 2024-06-21 | 13.70 | 10.60 | 12.00 | +4.32 | +46.06% | 2 | 76 | 70.64% |
| SMCI240816C01090000 | 2024-05-01 10:08AM EDT | 2024-08-16 | 37.73 | 39.10 | 42.70 | 0.00 | - | 2 | 22 | 73.94% |
| SMCI241115C01090000 | 2024-05-03 9:39AM EDT | 2024-11-15 | 82.10 | 78.70 | 84.00 | +14.40 | +21.27% | 1 | 6 | 73.98% |
| SMCI250117C01090000 | 2024-04-09 10:29AM EDT | 2025-01-17 | 173.00 | 99.00 | 104.60 | 0.00 | - | 1 | 18 | 72.46% |
| SMCI260116C01090000 | 2024-04-22 12:27PM EDT | 2026-01-16 | 173.00 | 201.80 | 212.30 | 0.00 | - | 1 | 9 | 72.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01090000 | 2024-05-02 12:25PM EDT | 2024-05-10 | 352.80 | 305.50 | 309.50 | 0.00 | - | 1 | 1 | 93.65% |
| SMCI240517P01090000 | 2024-05-01 3:32PM EDT | 2024-05-17 | 342.32 | 303.00 | 312.10 | 0.00 | - | 5 | 50 | 67.92% |
| SMCI240524P01090000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 324.00 | 302.30 | 314.90 | 0.00 | - | 1 | 3 | 69.13% |
| SMCI240621P01090000 | 2024-04-08 1:39PM EDT | 2024-06-21 | 243.90 | 307.90 | 317.80 | 0.00 | - | 9 | 18 | 59.36% |
| SMCI240816P01090000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 236.70 | 331.30 | 342.40 | 0.00 | - | 2 | 7 | 65.30% |
| SMCI241115P01090000 | 2024-04-16 10:14AM EDT | 2024-11-15 | 299.00 | 362.00 | 370.10 | 0.00 | - | 1 | 13 | 63.26% |
| SMCI250117P01090000 | 2024-05-01 2:32PM EDT | 2025-01-17 | 407.55 | 370.00 | 381.30 | 0.00 | - | 1 | 25 | 59.08% |
| SMCI260116P01090000 | 2024-04-30 3:12PM EDT | 2026-01-16 | 419.20 | 431.80 | 445.80 | 0.00 | - | 1 | 3 | 54.16% |
© 2024 Yahoo. All rights reserved.