Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01130000 | 2024-05-02 9:51AM EDT | 2024-05-10 | 0.21 | 0.20 | 1.55 | -0.39 | -65.00% | 1 | 270 | 122.80% |
| SMCI240517C01130000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 1.00 | 0.40 | 1.75 | -0.15 | -13.04% | 4 | 154 | 89.48% |
| SMCI240524C01130000 | 2024-05-01 12:25PM EDT | 2024-05-24 | 2.65 | 1.40 | 3.30 | 0.00 | - | 5 | 13 | 82.82% |
| SMCI240531C01130000 | 2024-05-02 10:08AM EDT | 2024-05-31 | 2.30 | 0.95 | 4.00 | 0.00 | - | 2 | 9 | 72.39% |
| SMCI240607C01130000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 5.05 | 4.90 | 8.00 | 0.00 | - | 3 | 9 | 78.35% |
| SMCI240621C01130000 | 2024-05-03 11:32AM EDT | 2024-06-21 | 9.60 | 8.60 | 9.40 | +2.20 | +29.73% | 180 | 310 | 71.61% |
| SMCI240816C01130000 | 2024-05-02 2:49PM EDT | 2024-08-16 | 29.40 | 34.60 | 37.00 | 0.00 | - | 5 | 24 | 74.34% |
| SMCI241115C01130000 | 2024-04-24 12:31PM EDT | 2024-11-15 | 78.85 | 71.00 | 76.00 | 0.00 | - | 1 | 16 | 73.67% |
| SMCI250117C01130000 | 2024-04-19 1:55PM EDT | 2025-01-17 | 105.50 | 91.90 | 96.50 | 0.00 | - | 25 | 62 | 72.46% |
| SMCI260116C01130000 | 2024-05-02 11:54AM EDT | 2026-01-16 | 173.33 | 192.00 | 198.30 | 0.00 | - | 1 | 22 | 71.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01130000 | 2024-05-02 10:44AM EDT | 2024-05-17 | 407.12 | 342.40 | 351.90 | 0.00 | - | 3 | 48 | 115.23% |
| SMCI240621P01130000 | 2024-04-09 3:46PM EDT | 2024-06-21 | 282.20 | 347.00 | 358.00 | 0.00 | - | 6 | 18 | 63.22% |
| SMCI240816P01130000 | 2024-04-19 2:43PM EDT | 2024-08-16 | 439.00 | 364.10 | 375.20 | 0.00 | - | 1 | 15 | 63.19% |
| SMCI241115P01130000 | 2024-04-03 9:38AM EDT | 2024-11-15 | 317.20 | 391.50 | 401.90 | 0.00 | - | 1 | 2 | 61.79% |
| SMCI250117P01130000 | 2024-04-19 2:02PM EDT | 2025-01-17 | 452.63 | 400.70 | 412.30 | 0.00 | - | 5 | 10 | 58.08% |
| SMCI260116P01130000 | 2024-03-07 1:31PM EDT | 2026-01-16 | 384.85 | 404.70 | 418.40 | 0.00 | - | - | 4 | 40.73% |
© 2024 Yahoo. All rights reserved.