Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01140000 | 2024-05-03 12:19PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.60 | -0.24 | -48.98% | 13 | 49 | 109.28% |
| SMCI240517C01140000 | 2024-05-03 11:05AM EDT | 2024-05-17 | 0.95 | 0.35 | 1.60 | -0.20 | -17.39% | 13 | 208 | 89.94% |
| SMCI240524C01140000 | 2024-05-03 2:48PM EDT | 2024-05-24 | 2.45 | 1.10 | 4.10 | -35.29 | -93.51% | 8 | 11 | 85.91% |
| SMCI240531C01140000 | 2024-05-01 11:49AM EDT | 2024-05-31 | 3.50 | 1.75 | 3.80 | 0.00 | - | 10 | 3 | 75.28% |
| SMCI240607C01140000 | 2024-05-02 9:49AM EDT | 2024-06-07 | 4.00 | 4.60 | 5.80 | 0.00 | - | 2 | 17 | 76.10% |
| SMCI240621C01140000 | 2024-05-03 2:28PM EDT | 2024-06-21 | 9.00 | 8.10 | 8.90 | +1.70 | +23.29% | 3 | 119 | 71.83% |
| SMCI240719C01140000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 18.28 | 16.30 | 17.90 | +5.41 | +42.04% | 1 | 26 | 68.97% |
| SMCI240816C01140000 | 2024-05-01 11:47AM EDT | 2024-08-16 | 39.20 | 33.90 | 36.80 | +9.40 | +31.54% | 15 | 25 | 75.00% |
| SMCI240920C01140000 | 2024-05-03 1:23PM EDT | 2024-09-20 | 49.70 | 43.70 | 50.70 | -20.45 | -29.15% | 8 | 4 | 72.63% |
| SMCI241115C01140000 | 2024-05-03 1:42PM EDT | 2024-11-15 | 75.10 | 69.20 | 75.90 | +11.54 | +18.16% | 1 | 32 | 74.02% |
| SMCI250117C01140000 | 2024-05-01 11:04AM EDT | 2025-01-17 | 73.47 | 90.40 | 96.50 | 0.00 | - | 6 | 41 | 72.88% |
| SMCI250620C01140000 | 2024-04-30 3:36PM EDT | 2025-06-20 | 201.50 | 138.00 | 144.80 | 0.00 | - | 1 | 2 | 72.46% |
| SMCI260116C01140000 | 2024-05-01 2:04PM EDT | 2026-01-16 | 177.95 | 191.10 | 196.80 | 0.00 | - | 1 | 42 | 71.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240517P01140000 | 2024-05-02 10:44AM EDT | 2024-05-17 | 417.03 | 352.40 | 361.90 | 0.00 | - | 3 | 14 | 117.33% |
| SMCI240524P01140000 | 2024-04-17 9:35AM EDT | 2024-05-24 | 207.30 | 350.20 | 365.80 | 0.00 | - | 1 | 1 | 70.22% |
| SMCI240621P01140000 | 2024-04-30 11:41AM EDT | 2024-06-21 | 300.00 | 356.60 | 367.40 | 0.00 | - | 1 | 56 | 63.02% |
| SMCI240719P01140000 | 2024-04-17 9:58AM EDT | 2024-07-19 | 251.50 | 360.90 | 371.20 | 0.00 | - | - | 2 | 57.74% |
| SMCI240816P01140000 | 2024-04-19 3:32PM EDT | 2024-08-16 | 451.70 | 376.00 | 380.50 | 0.00 | - | 1 | 6 | 62.84% |
| SMCI241115P01140000 | 2024-04-01 12:48PM EDT | 2024-11-15 | 296.20 | 415.50 | 424.50 | 0.00 | - | 1 | 0 | 69.28% |
| SMCI250117P01140000 | 2024-04-08 11:03AM EDT | 2025-01-17 | 355.35 | 415.20 | 421.60 | 0.00 | - | 4 | 27 | 59.59% |
| SMCI250620P01140000 | 2024-04-19 3:53PM EDT | 2025-06-20 | 505.81 | 438.00 | 453.80 | 0.00 | - | 1 | 1 | 56.22% |
| SMCI260116P01140000 | 2024-04-11 9:30AM EDT | 2026-01-16 | 425.90 | 473.00 | 487.90 | 0.00 | - | 1 | 2 | 54.53% |
© 2024 Yahoo. All rights reserved.