Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01120000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 0.23 | 0.20 | 0.75 | -0.07 | -23.33% | 3 | 223 | 110.84% |
| SMCI240517C01120000 | 2024-05-03 12:27PM EDT | 2024-05-17 | 0.85 | 0.80 | 1.20 | -0.05 | -5.56% | 7 | 227 | 86.74% |
| SMCI240524C01120000 | 2024-05-01 2:27PM EDT | 2024-05-24 | 3.00 | 1.25 | 3.20 | 0.00 | - | 49 | 23 | 80.46% |
| SMCI240531C01120000 | 2024-05-01 9:43AM EDT | 2024-05-31 | 2.65 | 1.25 | 4.30 | -5.45 | -67.28% | 1 | 2 | 72.47% |
| SMCI240621C01120000 | 2024-05-02 10:01AM EDT | 2024-06-21 | 7.20 | 9.00 | 10.00 | 0.00 | - | 1 | 54 | 71.32% |
| SMCI240719C01120000 | 2024-05-03 11:57AM EDT | 2024-07-19 | 20.99 | 16.80 | 20.10 | +4.43 | +26.75% | 4 | 26 | 68.38% |
| SMCI240816C01120000 | 2024-05-01 2:22PM EDT | 2024-08-16 | 34.02 | 35.40 | 38.70 | 0.00 | - | 15 | 33 | 74.28% |
| SMCI240920C01120000 | 2024-04-22 2:14PM EDT | 2024-09-20 | 56.30 | 47.40 | 54.80 | 0.00 | - | - | 0 | 73.19% |
| SMCI241115C01120000 | 2024-05-02 11:20AM EDT | 2024-11-15 | 64.50 | 72.60 | 77.90 | 0.00 | - | 1 | 10 | 73.68% |
| SMCI250117C01120000 | 2024-05-03 10:16AM EDT | 2025-01-17 | 101.00 | 94.40 | 98.40 | +19.00 | +23.17% | 1 | 111 | 72.60% |
| SMCI250321C01120000 | 2024-04-29 3:36PM EDT | 2025-03-21 | 187.80 | 113.00 | 122.70 | 0.00 | - | 1 | 1 | 72.63% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 2026-01-16 | 163.90 | 193.30 | 200.50 | 0.00 | - | 1 | 43 | 71.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01120000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 410.28 | 332.90 | 341.90 | 0.00 | - | 1 | 13 | 66.21% |
| SMCI240621P01120000 | 2024-04-19 11:51AM EDT | 2024-06-21 | 343.86 | 337.50 | 348.10 | -34.34 | -9.08% | 1 | 19 | 62.82% |
| SMCI240719P01120000 | 2024-04-18 11:52AM EDT | 2024-07-19 | 245.10 | 341.90 | 352.50 | 0.00 | - | - | 1 | 57.53% |
| SMCI240816P01120000 | 2024-04-17 10:28AM EDT | 2024-08-16 | 256.70 | 356.10 | 362.80 | 0.00 | - | 2 | 12 | 62.05% |
| SMCI241115P01120000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 304.80 | 352.30 | 365.00 | 0.00 | - | 4 | 3 | 48.95% |
| SMCI250117P01120000 | 2024-04-23 9:58AM EDT | 2025-01-17 | 434.35 | 393.00 | 404.00 | 0.00 | - | 1 | 18 | 58.25% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 2026-01-16 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 38.76% |
© 2024 Yahoo. All rights reserved.