Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01110000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.45 | -0.38 | -88.37% | 5 | 215 | 100.44% |
| SMCI240517C01110000 | 2024-05-03 9:50AM EDT | 2024-05-17 | 1.75 | 0.90 | 1.35 | +0.63 | +56.25% | 1 | 152 | 86.45% |
| SMCI240524C01110000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 3.00 | 1.95 | 3.30 | -0.10 | -3.23% | 1 | 2 | 81.21% |
| SMCI240531C01110000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 4.30 | 1.65 | 4.60 | 0.00 | - | 6 | 10 | 72.64% |
| SMCI240607C01110000 | 2024-05-03 12:33PM EDT | 2024-06-07 | 6.50 | 5.60 | 8.50 | -4.33 | -39.98% | 1 | 4 | 77.09% |
| SMCI240621C01110000 | 2024-05-02 12:38PM EDT | 2024-06-21 | 12.20 | 9.00 | 10.40 | +4.05 | +49.69% | 2 | 77 | 70.43% |
| SMCI240816C01110000 | 2024-05-01 11:26AM EDT | 2024-08-16 | 29.37 | 36.20 | 39.80 | 0.00 | - | 2 | 66 | 73.95% |
| SMCI241115C01110000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 81.10 | 74.00 | 79.60 | +12.18 | +17.67% | 1 | 26 | 73.57% |
| SMCI250117C01110000 | 2024-05-03 12:30PM EDT | 2025-01-17 | 101.10 | 97.50 | 100.40 | +2.68 | +2.72% | 3 | 65 | 72.87% |
| SMCI260116C01110000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 177.00 | 194.00 | 203.00 | 0.00 | - | 1 | 29 | 71.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01110000 | 2024-05-02 9:33AM EDT | 2024-05-17 | 352.60 | 322.90 | 332.20 | 0.00 | - | 1 | 45 | 71.14% |
| SMCI240621P01110000 | 2024-04-26 3:38PM EDT | 2024-06-21 | 292.90 | 327.90 | 338.60 | 0.00 | - | 21 | 36 | 62.72% |
| SMCI240816P01110000 | 2024-04-08 9:30AM EDT | 2024-08-16 | 271.40 | 349.20 | 357.60 | 0.00 | - | 1 | 12 | 64.51% |
| SMCI241115P01110000 | 2024-04-24 11:42AM EDT | 2024-11-15 | 413.90 | 377.90 | 386.30 | 0.00 | - | 7 | 7 | 62.96% |
| SMCI250117P01110000 | 2024-04-22 11:42AM EDT | 2025-01-17 | 466.69 | 385.40 | 399.70 | 0.00 | - | 3 | 10 | 59.25% |
| SMCI260116P01110000 | 2024-03-04 3:25PM EDT | 2026-01-16 | 377.00 | 375.50 | 383.20 | 0.00 | - | 2 | 0 | 35.65% |
© 2024 Yahoo. All rights reserved.