Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510C01150000 | 2024-05-03 3:33PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 28 | 198 | 105.08% |
| SMCI240517C01150000 | 2024-05-03 3:00PM EDT | 2024-05-17 | 0.85 | 0.75 | 1.05 | -0.15 | -15.00% | 27 | 931 | 90.65% |
| SMCI240524C01150000 | 2024-05-03 3:13PM EDT | 2024-05-24 | 2.37 | 2.00 | 2.75 | +0.02 | +0.85% | 3 | 18 | 86.11% |
| SMCI240531C01150000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 3.60 | 3.00 | 4.20 | -0.90 | -20.00% | 2 | 11 | 80.43% |
| SMCI240621C01150000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 8.20 | 7.60 | 8.30 | +0.80 | +10.81% | 186 | 395 | 71.88% |
| SMCI240816C01150000 | 2024-05-02 3:37PM EDT | 2024-08-16 | 29.84 | 32.70 | 34.30 | 0.00 | - | 2 | 69 | 74.53% |
| SMCI240920C01150000 | 2024-05-03 9:42AM EDT | 2024-09-20 | 48.30 | 44.40 | 47.70 | +8.20 | +20.45% | 1 | 5 | 72.80% |
| SMCI241115C01150000 | 2024-05-02 2:43PM EDT | 2024-11-15 | 60.84 | 67.50 | 73.10 | 0.00 | - | 1 | 19 | 73.74% |
| SMCI250117C01150000 | 2024-05-02 3:50PM EDT | 2025-01-17 | 84.69 | 87.60 | 92.60 | 0.00 | - | 7 | 33 | 72.25% |
| SMCI250321C01150000 | 2024-05-02 10:08AM EDT | 2025-03-21 | 90.00 | 105.90 | 118.10 | 0.00 | - | 1 | 10 | 72.55% |
| SMCI260116C01150000 | 2024-05-02 9:45AM EDT | 2026-01-16 | 175.06 | 189.10 | 196.20 | 0.00 | - | 6 | 30 | 72.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI240510P01150000 | 2024-04-29 10:13AM EDT | 2024-05-10 | 297.90 | 365.40 | 369.10 | 0.00 | - | 2 | 0 | 142.41% |
| SMCI240517P01150000 | 2024-05-02 3:17PM EDT | 2024-05-17 | 363.50 | 363.80 | 371.30 | -38.35 | -9.54% | 1 | 2 | 77.34% |
| SMCI240531P01150000 | 2024-05-01 9:38AM EDT | 2024-05-31 | 405.00 | 360.60 | 374.30 | 0.00 | - | 1 | 1 | 52.00% |
| SMCI240621P01150000 | 2024-05-01 11:32AM EDT | 2024-06-21 | 442.90 | 366.30 | 377.20 | 0.00 | - | 2 | 116 | 63.42% |
| SMCI240816P01150000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 395.00 | 382.20 | 393.00 | -12.00 | -2.95% | 1 | 13 | 63.15% |
| SMCI241115P01150000 | 2024-04-19 1:56PM EDT | 2024-11-15 | 455.19 | 409.30 | 419.50 | 0.00 | - | 2 | 4 | 62.12% |
| SMCI250117P01150000 | 2024-04-23 10:07AM EDT | 2025-01-17 | 456.37 | 417.10 | 429.50 | 0.00 | - | 3 | 15 | 58.04% |
| SMCI260116P01150000 | 2024-03-28 10:38AM EDT | 2026-01-16 | 410.11 | 454.20 | 464.80 | 0.00 | - | 1 | 3 | 48.53% |
© 2024 Yahoo. All rights reserved.