Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01100000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.30 | 0.30 | 0.45 | -0.25 | -45.45% | 373 | 709 | 103.03% |
| SMCI240517C01100000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.18 | 1.10 | 1.35 | -0.27 | -18.62% | 110 | 659 | 85.72% |
| SMCI240524C01100000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.00 | 2.95 | 3.40 | -0.20 | -6.25% | 41 | 150 | 82.43% |
| SMCI240531C01100000 | 2024-05-03 2:28PM EDT | 2024-05-31 | 4.80 | 1.60 | 4.90 | +0.40 | +9.09% | 13 | 248 | 71.71% |
| SMCI240607C01100000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 6.70 | 5.60 | 6.80 | +0.50 | +8.06% | 17 | 44 | 73.43% |
| SMCI240621C01100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 10.51 | 10.20 | 11.10 | +0.07 | +0.67% | 54 | 415 | 70.85% |
| SMCI240719C01100000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 21.30 | 19.00 | 21.70 | +1.34 | +6.71% | 24 | 81 | 68.23% |
| SMCI240816C01100000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 40.85 | 39.00 | 41.20 | +8.35 | +25.69% | 7 | 147 | 74.45% |
| SMCI240920C01100000 | 2024-05-03 11:24AM EDT | 2024-09-20 | 55.00 | 50.60 | 58.20 | +13.00 | +30.95% | 6 | 80 | 73.26% |
| SMCI241115C01100000 | 2024-05-03 12:23PM EDT | 2024-11-15 | 82.60 | 79.00 | 81.40 | +9.80 | +13.46% | 3 | 48 | 74.31% |
| SMCI250117C01100000 | 2024-05-03 3:31PM EDT | 2025-01-17 | 101.01 | 97.50 | 102.50 | +5.51 | +5.77% | 21 | 112 | 72.52% |
| SMCI250620C01100000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 153.75 | 149.10 | 153.30 | +27.65 | +21.93% | 2 | 30 | 73.03% |
| SMCI260116C01100000 | 2024-05-03 9:49AM EDT | 2026-01-16 | 211.00 | 197.10 | 204.90 | +31.98 | +17.86% | 1 | 90 | 71.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01100000 | 2024-04-30 9:52AM EDT | 2024-05-10 | 223.60 | 315.60 | 319.20 | 0.00 | - | 1 | 0 | 89.26% |
| SMCI240517P01100000 | 2024-05-02 10:01AM EDT | 2024-05-17 | 388.50 | 313.80 | 321.70 | 0.00 | - | 4 | 64 | 74.61% |
| SMCI240524P01100000 | 2024-04-29 11:54AM EDT | 2024-05-24 | 253.00 | 311.00 | 326.20 | 0.00 | - | 1 | 5 | 70.68% |
| SMCI240621P01100000 | 2024-05-03 1:18PM EDT | 2024-06-21 | 320.75 | 317.30 | 328.30 | +35.85 | +12.58% | 13 | 73 | 60.45% |
| SMCI240719P01100000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 368.54 | 323.90 | 335.30 | 0.00 | - | 4 | 6 | 58.78% |
| SMCI240816P01100000 | 2024-05-03 1:20PM EDT | 2024-08-16 | 342.35 | 337.80 | 351.00 | -31.40 | -8.40% | 9 | 19 | 64.34% |
| SMCI241115P01100000 | 2024-04-18 3:45PM EDT | 2024-11-15 | 304.90 | 368.80 | 378.40 | 0.00 | - | 1 | 2 | 62.89% |
| SMCI250117P01100000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 382.25 | 380.80 | 393.00 | -33.40 | -8.04% | 2 | 375 | 60.34% |
| SMCI260116P01100000 | 2024-05-02 2:48PM EDT | 2026-01-16 | 472.45 | 440.40 | 453.40 | 0.00 | - | 2 | 13 | 54.19% |
© 2024 Yahoo. All rights reserved.